{
  "symbol": "FETUSDC",
  "fetched_at": "2026-04-23T05:16:51.258716",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-25T03:00:00",
      "end_date": "2026-04-23T05:00:00",
      "klines": [
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.2614,
          "high": 0.2647,
          "low": 0.26,
          "close": 0.2624,
          "volume": 1020327.8,
          "close_time": 1761364799999,
          "quote_volume": 267284.70964,
          "trades": 1248,
          "taker_buy_base": 514672.3,
          "taker_buy_quote": 135137.97285
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.2624,
          "high": 0.2644,
          "low": 0.262,
          "close": 0.2628,
          "volume": 249036.2,
          "close_time": 1761368399999,
          "quote_volume": 65478.07672,
          "trades": 503,
          "taker_buy_base": 89470.2,
          "taker_buy_quote": 23538.65511
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.2627,
          "high": 0.2627,
          "low": 0.2582,
          "close": 0.2597,
          "volume": 806837.2,
          "close_time": 1761371999999,
          "quote_volume": 209360.55088,
          "trades": 803,
          "taker_buy_base": 142586.0,
          "taker_buy_quote": 37014.32207
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.2598,
          "high": 0.26,
          "low": 0.2576,
          "close": 0.2582,
          "volume": 391408.8,
          "close_time": 1761375599999,
          "quote_volume": 101268.36879,
          "trades": 610,
          "taker_buy_base": 152304.6,
          "taker_buy_quote": 39446.21349
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.2581,
          "high": 0.2594,
          "low": 0.2574,
          "close": 0.2576,
          "volume": 593663.0,
          "close_time": 1761379199999,
          "quote_volume": 153253.83657,
          "trades": 721,
          "taker_buy_base": 231318.4,
          "taker_buy_quote": 59726.18729
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.2576,
          "high": 0.2594,
          "low": 0.2575,
          "close": 0.2593,
          "volume": 260140.2,
          "close_time": 1761382799999,
          "quote_volume": 67243.19978,
          "trades": 533,
          "taker_buy_base": 101729.0,
          "taker_buy_quote": 26308.40136
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.2593,
          "high": 0.2593,
          "low": 0.2557,
          "close": 0.256,
          "volume": 383265.2,
          "close_time": 1761386399999,
          "quote_volume": 98785.27742,
          "trades": 731,
          "taker_buy_base": 108050.9,
          "taker_buy_quote": 27823.41023
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.2558,
          "high": 0.2569,
          "low": 0.2545,
          "close": 0.2564,
          "volume": 297802.7,
          "close_time": 1761389999999,
          "quote_volume": 76120.16761,
          "trades": 504,
          "taker_buy_base": 129203.3,
          "taker_buy_quote": 33034.12758
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.2563,
          "high": 0.2565,
          "low": 0.2554,
          "close": 0.2563,
          "volume": 255787.3,
          "close_time": 1761393599999,
          "quote_volume": 65476.77708,
          "trades": 322,
          "taker_buy_base": 114129.9,
          "taker_buy_quote": 29229.96077
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.2561,
          "high": 0.2589,
          "low": 0.2558,
          "close": 0.2584,
          "volume": 243982.9,
          "close_time": 1761397199999,
          "quote_volume": 62825.2985,
          "trades": 430,
          "taker_buy_base": 144597.3,
          "taker_buy_quote": 37240.21286
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.2583,
          "high": 0.2584,
          "low": 0.2568,
          "close": 0.2577,
          "volume": 157798.5,
          "close_time": 1761400799999,
          "quote_volume": 40623.90621,
          "trades": 387,
          "taker_buy_base": 64824.4,
          "taker_buy_quote": 16694.47902
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.2577,
          "high": 0.2607,
          "low": 0.2576,
          "close": 0.2605,
          "volume": 273805.3,
          "close_time": 1761404399999,
          "quote_volume": 70943.00835,
          "trades": 650,
          "taker_buy_base": 164364.7,
          "taker_buy_quote": 42589.05983
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.2606,
          "high": 0.2611,
          "low": 0.2594,
          "close": 0.2603,
          "volume": 416260.2,
          "close_time": 1761407999999,
          "quote_volume": 108241.2928,
          "trades": 513,
          "taker_buy_base": 186370.2,
          "taker_buy_quote": 48462.7522
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.2601,
          "high": 0.2634,
          "low": 0.2593,
          "close": 0.2609,
          "volume": 651231.0,
          "close_time": 1761411599999,
          "quote_volume": 170570.42474,
          "trades": 875,
          "taker_buy_base": 317992.1,
          "taker_buy_quote": 83340.92928
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.261,
          "high": 0.2619,
          "low": 0.26,
          "close": 0.2605,
          "volume": 310734.6,
          "close_time": 1761415199999,
          "quote_volume": 81044.6912,
          "trades": 420,
          "taker_buy_base": 154093.1,
          "taker_buy_quote": 40198.04835
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.2606,
          "high": 0.2611,
          "low": 0.2601,
          "close": 0.2604,
          "volume": 203986.8,
          "close_time": 1761418799999,
          "quote_volume": 53138.52995,
          "trades": 334,
          "taker_buy_base": 126063.4,
          "taker_buy_quote": 32840.26821
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.2603,
          "high": 0.2618,
          "low": 0.259,
          "close": 0.2618,
          "volume": 366641.8,
          "close_time": 1761422399999,
          "quote_volume": 95266.9355,
          "trades": 604,
          "taker_buy_base": 159339.4,
          "taker_buy_quote": 41432.11789
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.2618,
          "high": 0.2637,
          "low": 0.2611,
          "close": 0.2612,
          "volume": 374525.9,
          "close_time": 1761425999999,
          "quote_volume": 98319.12191,
          "trades": 512,
          "taker_buy_base": 206481.6,
          "taker_buy_quote": 54248.04659
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.2614,
          "high": 0.2623,
          "low": 0.2605,
          "close": 0.2612,
          "volume": 116467.6,
          "close_time": 1761429599999,
          "quote_volume": 30465.6385,
          "trades": 312,
          "taker_buy_base": 63061.6,
          "taker_buy_quote": 16494.87178
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.2612,
          "high": 0.2634,
          "low": 0.2592,
          "close": 0.2614,
          "volume": 362525.5,
          "close_time": 1761433199999,
          "quote_volume": 94470.12249,
          "trades": 516,
          "taker_buy_base": 172930.2,
          "taker_buy_quote": 45124.79359
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.2613,
          "high": 0.2614,
          "low": 0.2591,
          "close": 0.2594,
          "volume": 100469.4,
          "close_time": 1761436799999,
          "quote_volume": 26156.08285,
          "trades": 251,
          "taker_buy_base": 27862.3,
          "taker_buy_quote": 7251.56304
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.2596,
          "high": 0.26,
          "low": 0.2583,
          "close": 0.259,
          "volume": 109979.0,
          "close_time": 1761440399999,
          "quote_volume": 28507.48998,
          "trades": 271,
          "taker_buy_base": 56789.4,
          "taker_buy_quote": 14721.95887
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.2589,
          "high": 0.2593,
          "low": 0.2561,
          "close": 0.2567,
          "volume": 135574.6,
          "close_time": 1761443999999,
          "quote_volume": 34950.66019,
          "trades": 244,
          "taker_buy_base": 68148.6,
          "taker_buy_quote": 17555.8913
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.2566,
          "high": 0.2573,
          "low": 0.2554,
          "close": 0.2562,
          "volume": 95452.2,
          "close_time": 1761447599999,
          "quote_volume": 24466.35243,
          "trades": 237,
          "taker_buy_base": 30084.1,
          "taker_buy_quote": 7711.72912
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.2562,
          "high": 0.2569,
          "low": 0.2554,
          "close": 0.2557,
          "volume": 65330.1,
          "close_time": 1761451199999,
          "quote_volume": 16720.55109,
          "trades": 128,
          "taker_buy_base": 40772.9,
          "taker_buy_quote": 10435.39516
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.2556,
          "high": 0.2582,
          "low": 0.2554,
          "close": 0.2577,
          "volume": 131945.5,
          "close_time": 1761454799999,
          "quote_volume": 33865.64744,
          "trades": 266,
          "taker_buy_base": 84859.1,
          "taker_buy_quote": 21783.03569
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.2576,
          "high": 0.2615,
          "low": 0.2574,
          "close": 0.2615,
          "volume": 137160.2,
          "close_time": 1761458399999,
          "quote_volume": 35615.19451,
          "trades": 346,
          "taker_buy_base": 88458.9,
          "taker_buy_quote": 22957.10263
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.2617,
          "high": 0.2637,
          "low": 0.2609,
          "close": 0.2626,
          "volume": 195084.8,
          "close_time": 1761461999999,
          "quote_volume": 51135.13889,
          "trades": 370,
          "taker_buy_base": 97846.8,
          "taker_buy_quote": 25659.2782
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.2625,
          "high": 0.2626,
          "low": 0.2612,
          "close": 0.2621,
          "volume": 352697.2,
          "close_time": 1761465599999,
          "quote_volume": 92399.50213,
          "trades": 513,
          "taker_buy_base": 160394.4,
          "taker_buy_quote": 42011.69488
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.2623,
          "high": 0.2684,
          "low": 0.2613,
          "close": 0.2675,
          "volume": 1103412.7,
          "close_time": 1761469199999,
          "quote_volume": 292552.7409,
          "trades": 1186,
          "taker_buy_base": 451803.0,
          "taker_buy_quote": 119745.55315
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.268,
          "high": 0.2709,
          "low": 0.2668,
          "close": 0.2692,
          "volume": 995414.9,
          "close_time": 1761472799999,
          "quote_volume": 267700.59089,
          "trades": 1229,
          "taker_buy_base": 507506.5,
          "taker_buy_quote": 136458.10174
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.2692,
          "high": 0.2704,
          "low": 0.2674,
          "close": 0.2698,
          "volume": 514246.8,
          "close_time": 1761476399999,
          "quote_volume": 138229.65718,
          "trades": 755,
          "taker_buy_base": 305501.2,
          "taker_buy_quote": 82136.67302
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.2696,
          "high": 0.2754,
          "low": 0.2685,
          "close": 0.2752,
          "volume": 744483.5,
          "close_time": 1761479999999,
          "quote_volume": 202762.21813,
          "trades": 1084,
          "taker_buy_base": 438623.8,
          "taker_buy_quote": 119489.17172
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.2753,
          "high": 0.278,
          "low": 0.2736,
          "close": 0.2744,
          "volume": 1173462.2,
          "close_time": 1761483599999,
          "quote_volume": 323051.46809,
          "trades": 1707,
          "taker_buy_base": 605195.4,
          "taker_buy_quote": 166761.08437
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.2745,
          "high": 0.2763,
          "low": 0.2737,
          "close": 0.2748,
          "volume": 391497.9,
          "close_time": 1761487199999,
          "quote_volume": 107696.06835,
          "trades": 640,
          "taker_buy_base": 246587.4,
          "taker_buy_quote": 67870.69855
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.275,
          "high": 0.2753,
          "low": 0.2733,
          "close": 0.2741,
          "volume": 794851.2,
          "close_time": 1761490799999,
          "quote_volume": 218144.53781,
          "trades": 793,
          "taker_buy_base": 312869.2,
          "taker_buy_quote": 85855.77357
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.274,
          "high": 0.2756,
          "low": 0.2717,
          "close": 0.2748,
          "volume": 710494.8,
          "close_time": 1761494399999,
          "quote_volume": 194257.87199,
          "trades": 906,
          "taker_buy_base": 364148.8,
          "taker_buy_quote": 99459.4711
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.2748,
          "high": 0.2749,
          "low": 0.2728,
          "close": 0.2734,
          "volume": 400527.0,
          "close_time": 1761497999999,
          "quote_volume": 109670.50143,
          "trades": 448,
          "taker_buy_base": 163193.1,
          "taker_buy_quote": 44708.74598
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.2734,
          "high": 0.2766,
          "low": 0.2733,
          "close": 0.2753,
          "volume": 202025.1,
          "close_time": 1761501599999,
          "quote_volume": 55619.1623,
          "trades": 461,
          "taker_buy_base": 107743.6,
          "taker_buy_quote": 29649.13646
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.2753,
          "high": 0.2775,
          "low": 0.2749,
          "close": 0.2758,
          "volume": 314780.2,
          "close_time": 1761505199999,
          "quote_volume": 86996.1538,
          "trades": 483,
          "taker_buy_base": 200954.6,
          "taker_buy_quote": 55560.11827
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.276,
          "high": 0.2776,
          "low": 0.2754,
          "close": 0.2776,
          "volume": 411247.5,
          "close_time": 1761508799999,
          "quote_volume": 113691.19619,
          "trades": 597,
          "taker_buy_base": 183524.4,
          "taker_buy_quote": 50713.39133
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.2776,
          "high": 0.2776,
          "low": 0.2741,
          "close": 0.2743,
          "volume": 282522.6,
          "close_time": 1761512399999,
          "quote_volume": 77757.81577,
          "trades": 429,
          "taker_buy_base": 116725.5,
          "taker_buy_quote": 32118.62163
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.2741,
          "high": 0.2745,
          "low": 0.2709,
          "close": 0.2732,
          "volume": 573543.6,
          "close_time": 1761515999999,
          "quote_volume": 156448.40544,
          "trades": 677,
          "taker_buy_base": 301829.2,
          "taker_buy_quote": 82364.16882
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.2734,
          "high": 0.2793,
          "low": 0.2734,
          "close": 0.278,
          "volume": 690828.5,
          "close_time": 1761519599999,
          "quote_volume": 191560.68144,
          "trades": 1253,
          "taker_buy_base": 329700.7,
          "taker_buy_quote": 91406.31057
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.278,
          "high": 0.28,
          "low": 0.2772,
          "close": 0.2793,
          "volume": 483323.2,
          "close_time": 1761523199999,
          "quote_volume": 134753.00284,
          "trades": 790,
          "taker_buy_base": 278748.6,
          "taker_buy_quote": 77732.28839
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.2794,
          "high": 0.2813,
          "low": 0.2788,
          "close": 0.2808,
          "volume": 304530.0,
          "close_time": 1761526799999,
          "quote_volume": 85341.43865,
          "trades": 625,
          "taker_buy_base": 171755.9,
          "taker_buy_quote": 48146.84366
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.2807,
          "high": 0.2813,
          "low": 0.2788,
          "close": 0.2806,
          "volume": 226734.7,
          "close_time": 1761530399999,
          "quote_volume": 63554.44814,
          "trades": 484,
          "taker_buy_base": 111094.1,
          "taker_buy_quote": 31145.88324
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.2806,
          "high": 0.282,
          "low": 0.2778,
          "close": 0.2778,
          "volume": 325345.3,
          "close_time": 1761533999999,
          "quote_volume": 90941.62803,
          "trades": 544,
          "taker_buy_base": 115770.0,
          "taker_buy_quote": 32384.93151
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.278,
          "high": 0.2787,
          "low": 0.2746,
          "close": 0.2752,
          "volume": 244738.0,
          "close_time": 1761537599999,
          "quote_volume": 67560.43218,
          "trades": 395,
          "taker_buy_base": 113889.8,
          "taker_buy_quote": 31440.65362
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.2753,
          "high": 0.2759,
          "low": 0.2736,
          "close": 0.2755,
          "volume": 273743.9,
          "close_time": 1761541199999,
          "quote_volume": 75181.56342,
          "trades": 492,
          "taker_buy_base": 177079.6,
          "taker_buy_quote": 48625.51577
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.2754,
          "high": 0.2789,
          "low": 0.2745,
          "close": 0.2747,
          "volume": 464475.9,
          "close_time": 1761544799999,
          "quote_volume": 128466.85899,
          "trades": 839,
          "taker_buy_base": 206612.0,
          "taker_buy_quote": 57182.8573
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.2748,
          "high": 0.2763,
          "low": 0.2725,
          "close": 0.2753,
          "volume": 869235.7,
          "close_time": 1761548399999,
          "quote_volume": 238383.17623,
          "trades": 1012,
          "taker_buy_base": 470303.7,
          "taker_buy_quote": 128947.07161
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.2754,
          "high": 0.2779,
          "low": 0.2717,
          "close": 0.2742,
          "volume": 755055.1,
          "close_time": 1761551999999,
          "quote_volume": 207711.54109,
          "trades": 1183,
          "taker_buy_base": 295234.7,
          "taker_buy_quote": 81329.54897
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.2742,
          "high": 0.277,
          "low": 0.2729,
          "close": 0.274,
          "volume": 424943.9,
          "close_time": 1761555599999,
          "quote_volume": 116855.33229,
          "trades": 766,
          "taker_buy_base": 228078.1,
          "taker_buy_quote": 62726.6312
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.2739,
          "high": 0.2739,
          "low": 0.2685,
          "close": 0.2698,
          "volume": 649501.6,
          "close_time": 1761559199999,
          "quote_volume": 175612.20866,
          "trades": 1169,
          "taker_buy_base": 240179.2,
          "taker_buy_quote": 64936.31146
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.2696,
          "high": 0.2713,
          "low": 0.2672,
          "close": 0.2695,
          "volume": 386398.6,
          "close_time": 1761562799999,
          "quote_volume": 104095.75924,
          "trades": 693,
          "taker_buy_base": 204757.5,
          "taker_buy_quote": 55265.70756
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.2695,
          "high": 0.2715,
          "low": 0.2684,
          "close": 0.2709,
          "volume": 215368.0,
          "close_time": 1761566399999,
          "quote_volume": 58109.42244,
          "trades": 533,
          "taker_buy_base": 105261.0,
          "taker_buy_quote": 28403.99181
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.2709,
          "high": 0.2714,
          "low": 0.2688,
          "close": 0.2688,
          "volume": 168156.0,
          "close_time": 1761569999999,
          "quote_volume": 45422.57209,
          "trades": 482,
          "taker_buy_base": 53747.8,
          "taker_buy_quote": 14519.53777
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.2687,
          "high": 0.27,
          "low": 0.2651,
          "close": 0.2692,
          "volume": 406274.0,
          "close_time": 1761573599999,
          "quote_volume": 108659.33047,
          "trades": 800,
          "taker_buy_base": 196903.3,
          "taker_buy_quote": 52710.0333
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.2694,
          "high": 0.27,
          "low": 0.2665,
          "close": 0.2686,
          "volume": 426430.8,
          "close_time": 1761577199999,
          "quote_volume": 114247.81675,
          "trades": 709,
          "taker_buy_base": 259862.7,
          "taker_buy_quote": 69692.03023
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.2688,
          "high": 0.2714,
          "low": 0.2688,
          "close": 0.2698,
          "volume": 294635.0,
          "close_time": 1761580799999,
          "quote_volume": 79562.14956,
          "trades": 786,
          "taker_buy_base": 158664.7,
          "taker_buy_quote": 42860.46553
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.2699,
          "high": 0.2755,
          "low": 0.2695,
          "close": 0.2752,
          "volume": 293646.3,
          "close_time": 1761584399999,
          "quote_volume": 79848.7929,
          "trades": 830,
          "taker_buy_base": 176689.7,
          "taker_buy_quote": 48144.88604
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.2751,
          "high": 0.2755,
          "low": 0.2722,
          "close": 0.2731,
          "volume": 461633.4,
          "close_time": 1761587999999,
          "quote_volume": 126566.55058,
          "trades": 867,
          "taker_buy_base": 214552.4,
          "taker_buy_quote": 58818.35261
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.273,
          "high": 0.274,
          "low": 0.271,
          "close": 0.2713,
          "volume": 444437.8,
          "close_time": 1761591599999,
          "quote_volume": 120935.96497,
          "trades": 733,
          "taker_buy_base": 139523.2,
          "taker_buy_quote": 38001.51492
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.2713,
          "high": 0.2713,
          "low": 0.268,
          "close": 0.2689,
          "volume": 600699.3,
          "close_time": 1761595199999,
          "quote_volume": 162175.66724,
          "trades": 875,
          "taker_buy_base": 255812.1,
          "taker_buy_quote": 69043.36295
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.2688,
          "high": 0.2688,
          "low": 0.2655,
          "close": 0.2664,
          "volume": 469339.7,
          "close_time": 1761598799999,
          "quote_volume": 125356.39197,
          "trades": 838,
          "taker_buy_base": 232615.3,
          "taker_buy_quote": 62098.2176
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.266,
          "high": 0.2687,
          "low": 0.2659,
          "close": 0.2669,
          "volume": 193020.9,
          "close_time": 1761602399999,
          "quote_volume": 51682.17825,
          "trades": 425,
          "taker_buy_base": 124177.3,
          "taker_buy_quote": 33245.70802
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.2665,
          "high": 0.2674,
          "low": 0.2635,
          "close": 0.2637,
          "volume": 316557.9,
          "close_time": 1761605999999,
          "quote_volume": 83920.44358,
          "trades": 485,
          "taker_buy_base": 141507.8,
          "taker_buy_quote": 37507.42859
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.2638,
          "high": 0.2652,
          "low": 0.2625,
          "close": 0.2645,
          "volume": 224267.2,
          "close_time": 1761609599999,
          "quote_volume": 59091.52002,
          "trades": 434,
          "taker_buy_base": 129668.3,
          "taker_buy_quote": 34185.75155
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.2642,
          "high": 0.2654,
          "low": 0.2628,
          "close": 0.2635,
          "volume": 120541.9,
          "close_time": 1761613199999,
          "quote_volume": 31825.80978,
          "trades": 384,
          "taker_buy_base": 76543.6,
          "taker_buy_quote": 20227.35702
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.2637,
          "high": 0.2655,
          "low": 0.2637,
          "close": 0.265,
          "volume": 81365.3,
          "close_time": 1761616799999,
          "quote_volume": 21523.49376,
          "trades": 266,
          "taker_buy_base": 37939.0,
          "taker_buy_quote": 10034.79466
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.2649,
          "high": 0.2651,
          "low": 0.2604,
          "close": 0.2637,
          "volume": 369738.5,
          "close_time": 1761620399999,
          "quote_volume": 97137.22077,
          "trades": 687,
          "taker_buy_base": 188791.4,
          "taker_buy_quote": 49613.74518
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.2634,
          "high": 0.2645,
          "low": 0.2611,
          "close": 0.2623,
          "volume": 195724.5,
          "close_time": 1761623999999,
          "quote_volume": 51398.02157,
          "trades": 610,
          "taker_buy_base": 105220.1,
          "taker_buy_quote": 27631.78297
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.2622,
          "high": 0.2658,
          "low": 0.2617,
          "close": 0.2653,
          "volume": 108114.9,
          "close_time": 1761627599999,
          "quote_volume": 28443.69364,
          "trades": 373,
          "taker_buy_base": 70345.4,
          "taker_buy_quote": 18506.6401
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.2654,
          "high": 0.2661,
          "low": 0.2606,
          "close": 0.2614,
          "volume": 340395.6,
          "close_time": 1761631199999,
          "quote_volume": 89652.41726,
          "trades": 718,
          "taker_buy_base": 198852.5,
          "taker_buy_quote": 52443.52625
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.2614,
          "high": 0.2663,
          "low": 0.2599,
          "close": 0.2663,
          "volume": 1219694.5,
          "close_time": 1761634799999,
          "quote_volume": 320254.46281,
          "trades": 1219,
          "taker_buy_base": 428160.8,
          "taker_buy_quote": 112585.87284
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.2663,
          "high": 0.2674,
          "low": 0.2641,
          "close": 0.2652,
          "volume": 546587.7,
          "close_time": 1761638399999,
          "quote_volume": 145147.31048,
          "trades": 815,
          "taker_buy_base": 253700.2,
          "taker_buy_quote": 67414.38812
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.2653,
          "high": 0.2684,
          "low": 0.2645,
          "close": 0.2676,
          "volume": 187940.9,
          "close_time": 1761641999999,
          "quote_volume": 50102.96091,
          "trades": 367,
          "taker_buy_base": 142005.8,
          "taker_buy_quote": 37882.31127
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.2676,
          "high": 0.268,
          "low": 0.2652,
          "close": 0.2675,
          "volume": 299857.3,
          "close_time": 1761645599999,
          "quote_volume": 79870.0714,
          "trades": 572,
          "taker_buy_base": 126545.5,
          "taker_buy_quote": 33721.87427
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.2675,
          "high": 0.2675,
          "low": 0.2639,
          "close": 0.2664,
          "volume": 607125.7,
          "close_time": 1761649199999,
          "quote_volume": 161202.40061,
          "trades": 582,
          "taker_buy_base": 197814.3,
          "taker_buy_quote": 52543.56088
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.2664,
          "high": 0.2672,
          "low": 0.2647,
          "close": 0.2647,
          "volume": 142389.4,
          "close_time": 1761652799999,
          "quote_volume": 37842.79553,
          "trades": 393,
          "taker_buy_base": 64849.3,
          "taker_buy_quote": 17233.78989
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.2648,
          "high": 0.2689,
          "low": 0.2648,
          "close": 0.2686,
          "volume": 293894.1,
          "close_time": 1761656399999,
          "quote_volume": 78529.19071,
          "trades": 526,
          "taker_buy_base": 208081.2,
          "taker_buy_quote": 55643.37962
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.2688,
          "high": 0.2761,
          "low": 0.2688,
          "close": 0.2761,
          "volume": 1045981.5,
          "close_time": 1761659999999,
          "quote_volume": 285793.48512,
          "trades": 1568,
          "taker_buy_base": 628534.9,
          "taker_buy_quote": 171697.3098
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.2759,
          "high": 0.2763,
          "low": 0.2636,
          "close": 0.2686,
          "volume": 1290034.1,
          "close_time": 1761663599999,
          "quote_volume": 348003.1799,
          "trades": 2128,
          "taker_buy_base": 687508.2,
          "taker_buy_quote": 185195.88471
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.2687,
          "high": 0.2706,
          "low": 0.2667,
          "close": 0.2689,
          "volume": 442877.6,
          "close_time": 1761667199999,
          "quote_volume": 119094.90617,
          "trades": 1087,
          "taker_buy_base": 238174.7,
          "taker_buy_quote": 64046.76294
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.2692,
          "high": 0.2721,
          "low": 0.2684,
          "close": 0.2705,
          "volume": 306507.6,
          "close_time": 1761670799999,
          "quote_volume": 82828.32873,
          "trades": 828,
          "taker_buy_base": 191340.8,
          "taker_buy_quote": 51691.73456
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.2707,
          "high": 0.2722,
          "low": 0.2675,
          "close": 0.2677,
          "volume": 867270.0,
          "close_time": 1761674399999,
          "quote_volume": 233804.00461,
          "trades": 1008,
          "taker_buy_base": 408841.8,
          "taker_buy_quote": 110194.35323
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.2676,
          "high": 0.2681,
          "low": 0.2642,
          "close": 0.2656,
          "volume": 517792.6,
          "close_time": 1761677999999,
          "quote_volume": 138061.73869,
          "trades": 863,
          "taker_buy_base": 381079.1,
          "taker_buy_quote": 101682.76062
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.2655,
          "high": 0.2656,
          "low": 0.2575,
          "close": 0.2601,
          "volume": 910472.4,
          "close_time": 1761681599999,
          "quote_volume": 237036.22935,
          "trades": 1534,
          "taker_buy_base": 294688.4,
          "taker_buy_quote": 76762.65473
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.2598,
          "high": 0.2598,
          "low": 0.252,
          "close": 0.2554,
          "volume": 1120864.8,
          "close_time": 1761685199999,
          "quote_volume": 285897.59107,
          "trades": 2158,
          "taker_buy_base": 531805.4,
          "taker_buy_quote": 135769.47839
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.2553,
          "high": 0.2588,
          "low": 0.2515,
          "close": 0.2568,
          "volume": 732702.2,
          "close_time": 1761688799999,
          "quote_volume": 187149.83943,
          "trades": 1277,
          "taker_buy_base": 371204.4,
          "taker_buy_quote": 94726.02597
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.2565,
          "high": 0.2592,
          "low": 0.256,
          "close": 0.2586,
          "volume": 374810.3,
          "close_time": 1761692399999,
          "quote_volume": 96581.20729,
          "trades": 712,
          "taker_buy_base": 152648.1,
          "taker_buy_quote": 39380.47141
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.2587,
          "high": 0.2591,
          "low": 0.2566,
          "close": 0.2576,
          "volume": 118374.2,
          "close_time": 1761695999999,
          "quote_volume": 30542.31796,
          "trades": 323,
          "taker_buy_base": 41426.6,
          "taker_buy_quote": 10684.44801
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.2575,
          "high": 0.2591,
          "low": 0.2564,
          "close": 0.257,
          "volume": 157853.5,
          "close_time": 1761699599999,
          "quote_volume": 40697.89653,
          "trades": 432,
          "taker_buy_base": 58910.7,
          "taker_buy_quote": 15191.23748
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.2569,
          "high": 0.2595,
          "low": 0.2566,
          "close": 0.2577,
          "volume": 135122.0,
          "close_time": 1761703199999,
          "quote_volume": 34780.09333,
          "trades": 446,
          "taker_buy_base": 60852.4,
          "taker_buy_quote": 15674.04524
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.2578,
          "high": 0.2594,
          "low": 0.2576,
          "close": 0.2584,
          "volume": 55047.4,
          "close_time": 1761706799999,
          "quote_volume": 14232.14124,
          "trades": 288,
          "taker_buy_base": 31367.9,
          "taker_buy_quote": 8112.20031
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.2586,
          "high": 0.2587,
          "low": 0.2569,
          "close": 0.257,
          "volume": 90690.1,
          "close_time": 1761710399999,
          "quote_volume": 23376.18723,
          "trades": 297,
          "taker_buy_base": 38328.0,
          "taker_buy_quote": 9889.68478
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.257,
          "high": 0.2588,
          "low": 0.257,
          "close": 0.2582,
          "volume": 65396.8,
          "close_time": 1761713999999,
          "quote_volume": 16885.06912,
          "trades": 206,
          "taker_buy_base": 38888.6,
          "taker_buy_quote": 10041.60277
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.2581,
          "high": 0.2593,
          "low": 0.2572,
          "close": 0.2582,
          "volume": 228116.2,
          "close_time": 1761717599999,
          "quote_volume": 58926.57197,
          "trades": 418,
          "taker_buy_base": 99958.1,
          "taker_buy_quote": 25819.65111
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.2581,
          "high": 0.2624,
          "low": 0.2576,
          "close": 0.2605,
          "volume": 348751.7,
          "close_time": 1761721199999,
          "quote_volume": 90732.6229,
          "trades": 642,
          "taker_buy_base": 174017.0,
          "taker_buy_quote": 45328.20615
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.2607,
          "high": 0.2614,
          "low": 0.2579,
          "close": 0.2589,
          "volume": 274702.0,
          "close_time": 1761724799999,
          "quote_volume": 71405.43122,
          "trades": 551,
          "taker_buy_base": 160672.6,
          "taker_buy_quote": 41766.16105
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.2588,
          "high": 0.2593,
          "low": 0.2556,
          "close": 0.2567,
          "volume": 612665.4,
          "close_time": 1761728399999,
          "quote_volume": 157506.75149,
          "trades": 685,
          "taker_buy_base": 251922.3,
          "taker_buy_quote": 64706.11919
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.2565,
          "high": 0.2576,
          "low": 0.2556,
          "close": 0.257,
          "volume": 250647.8,
          "close_time": 1761731999999,
          "quote_volume": 64277.53529,
          "trades": 414,
          "taker_buy_base": 129774.0,
          "taker_buy_quote": 33280.31818
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.257,
          "high": 0.2616,
          "low": 0.2567,
          "close": 0.2601,
          "volume": 257168.3,
          "close_time": 1761735599999,
          "quote_volume": 66764.87558,
          "trades": 622,
          "taker_buy_base": 134567.4,
          "taker_buy_quote": 34953.66949
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.2601,
          "high": 0.2615,
          "low": 0.2591,
          "close": 0.2605,
          "volume": 153540.2,
          "close_time": 1761739199999,
          "quote_volume": 40044.01596,
          "trades": 328,
          "taker_buy_base": 52326.7,
          "taker_buy_quote": 13638.25628
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.2607,
          "high": 0.2634,
          "low": 0.2607,
          "close": 0.2615,
          "volume": 272183.3,
          "close_time": 1761742799999,
          "quote_volume": 71243.24784,
          "trades": 534,
          "taker_buy_base": 121239.2,
          "taker_buy_quote": 31722.33136
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.2615,
          "high": 0.2649,
          "low": 0.2614,
          "close": 0.2624,
          "volume": 396015.0,
          "close_time": 1761746399999,
          "quote_volume": 104107.44539,
          "trades": 839,
          "taker_buy_base": 169518.5,
          "taker_buy_quote": 44577.74654
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.2626,
          "high": 0.263,
          "low": 0.2599,
          "close": 0.2623,
          "volume": 497473.8,
          "close_time": 1761749999999,
          "quote_volume": 130136.68154,
          "trades": 915,
          "taker_buy_base": 288396.1,
          "taker_buy_quote": 75446.58763
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.2624,
          "high": 0.2628,
          "low": 0.2561,
          "close": 0.2585,
          "volume": 574211.7,
          "close_time": 1761753599999,
          "quote_volume": 148925.0938,
          "trades": 1247,
          "taker_buy_base": 198156.8,
          "taker_buy_quote": 51438.24903
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.2586,
          "high": 0.2624,
          "low": 0.2574,
          "close": 0.2596,
          "volume": 795947.0,
          "close_time": 1761757199999,
          "quote_volume": 206949.01517,
          "trades": 1246,
          "taker_buy_base": 348940.4,
          "taker_buy_quote": 90944.65571
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.2596,
          "high": 0.2676,
          "low": 0.2594,
          "close": 0.2673,
          "volume": 431537.6,
          "close_time": 1761760799999,
          "quote_volume": 113492.59128,
          "trades": 970,
          "taker_buy_base": 251649.2,
          "taker_buy_quote": 66113.89319
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.2673,
          "high": 0.2717,
          "low": 0.2568,
          "close": 0.2679,
          "volume": 2427740.0,
          "close_time": 1761764399999,
          "quote_volume": 642795.94691,
          "trades": 4331,
          "taker_buy_base": 1271000.5,
          "taker_buy_quote": 336543.57
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.268,
          "high": 0.2735,
          "low": 0.2659,
          "close": 0.2683,
          "volume": 1229159.0,
          "close_time": 1761767999999,
          "quote_volume": 330907.54539,
          "trades": 2509,
          "taker_buy_base": 582371.4,
          "taker_buy_quote": 156758.10746
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.2685,
          "high": 0.272,
          "low": 0.2667,
          "close": 0.2714,
          "volume": 591847.7,
          "close_time": 1761771599999,
          "quote_volume": 159611.13494,
          "trades": 1375,
          "taker_buy_base": 343065.8,
          "taker_buy_quote": 92538.03874
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.271,
          "high": 0.2724,
          "low": 0.2689,
          "close": 0.2693,
          "volume": 247886.7,
          "close_time": 1761775199999,
          "quote_volume": 66972.54483,
          "trades": 599,
          "taker_buy_base": 93068.8,
          "taker_buy_quote": 25137.26446
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.2695,
          "high": 0.2696,
          "low": 0.2666,
          "close": 0.2668,
          "volume": 134388.6,
          "close_time": 1761778799999,
          "quote_volume": 36012.48634,
          "trades": 328,
          "taker_buy_base": 33876.3,
          "taker_buy_quote": 9090.42569
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.2668,
          "high": 0.267,
          "low": 0.2605,
          "close": 0.2622,
          "volume": 402211.1,
          "close_time": 1761782399999,
          "quote_volume": 105677.04405,
          "trades": 817,
          "taker_buy_base": 114599.2,
          "taker_buy_quote": 30100.50942
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.2621,
          "high": 0.2664,
          "low": 0.2607,
          "close": 0.2657,
          "volume": 130182.1,
          "close_time": 1761785999999,
          "quote_volume": 34312.51272,
          "trades": 622,
          "taker_buy_base": 64188.6,
          "taker_buy_quote": 16949.16812
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.2655,
          "high": 0.2662,
          "low": 0.2632,
          "close": 0.2641,
          "volume": 135711.1,
          "close_time": 1761789599999,
          "quote_volume": 35948.336,
          "trades": 568,
          "taker_buy_base": 82685.3,
          "taker_buy_quote": 21907.70821
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.2641,
          "high": 0.2681,
          "low": 0.2636,
          "close": 0.2657,
          "volume": 81027.5,
          "close_time": 1761793199999,
          "quote_volume": 21568.24651,
          "trades": 374,
          "taker_buy_base": 20449.4,
          "taker_buy_quote": 5448.8983
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.266,
          "high": 0.2665,
          "low": 0.264,
          "close": 0.2649,
          "volume": 200782.0,
          "close_time": 1761796799999,
          "quote_volume": 53257.84203,
          "trades": 610,
          "taker_buy_base": 172236.4,
          "taker_buy_quote": 45689.38207
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.2646,
          "high": 0.2646,
          "low": 0.2521,
          "close": 0.2558,
          "volume": 722557.2,
          "close_time": 1761800399999,
          "quote_volume": 185723.90943,
          "trades": 1753,
          "taker_buy_base": 244723.7,
          "taker_buy_quote": 62871.66143
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.2558,
          "high": 0.2612,
          "low": 0.2546,
          "close": 0.2603,
          "volume": 273069.2,
          "close_time": 1761803999999,
          "quote_volume": 70361.69844,
          "trades": 930,
          "taker_buy_base": 158032.3,
          "taker_buy_quote": 40658.10369
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.2602,
          "high": 0.2603,
          "low": 0.257,
          "close": 0.2575,
          "volume": 134041.7,
          "close_time": 1761807599999,
          "quote_volume": 34662.23371,
          "trades": 641,
          "taker_buy_base": 50122.6,
          "taker_buy_quote": 12968.42509
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.2576,
          "high": 0.2613,
          "low": 0.2574,
          "close": 0.26,
          "volume": 219992.6,
          "close_time": 1761811199999,
          "quote_volume": 57216.22237,
          "trades": 607,
          "taker_buy_base": 119130.9,
          "taker_buy_quote": 30989.39613
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.2598,
          "high": 0.26,
          "low": 0.2567,
          "close": 0.2568,
          "volume": 100263.7,
          "close_time": 1761814799999,
          "quote_volume": 25902.50148,
          "trades": 493,
          "taker_buy_base": 34919.6,
          "taker_buy_quote": 9024.0726
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.2568,
          "high": 0.257,
          "low": 0.2533,
          "close": 0.2537,
          "volume": 235327.4,
          "close_time": 1761818399999,
          "quote_volume": 59965.16757,
          "trades": 681,
          "taker_buy_base": 72867.8,
          "taker_buy_quote": 18543.08599
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.2536,
          "high": 0.255,
          "low": 0.2517,
          "close": 0.2526,
          "volume": 319030.9,
          "close_time": 1761821999999,
          "quote_volume": 80910.70691,
          "trades": 577,
          "taker_buy_base": 109545.3,
          "taker_buy_quote": 27777.26916
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.2526,
          "high": 0.2542,
          "low": 0.2504,
          "close": 0.2509,
          "volume": 194805.5,
          "close_time": 1761825599999,
          "quote_volume": 49087.98436,
          "trades": 629,
          "taker_buy_base": 30026.3,
          "taker_buy_quote": 7590.8097
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.2506,
          "high": 0.2515,
          "low": 0.2449,
          "close": 0.2474,
          "volume": 755287.2,
          "close_time": 1761829199999,
          "quote_volume": 187282.8826,
          "trades": 1372,
          "taker_buy_base": 324074.4,
          "taker_buy_quote": 80323.87668
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.2471,
          "high": 0.2484,
          "low": 0.2412,
          "close": 0.2429,
          "volume": 653731.0,
          "close_time": 1761832799999,
          "quote_volume": 160081.99933,
          "trades": 1306,
          "taker_buy_base": 277346.0,
          "taker_buy_quote": 67965.48531
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.2431,
          "high": 0.2452,
          "low": 0.242,
          "close": 0.2435,
          "volume": 326105.8,
          "close_time": 1761836399999,
          "quote_volume": 79382.16672,
          "trades": 877,
          "taker_buy_base": 204056.5,
          "taker_buy_quote": 49729.31918
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.2434,
          "high": 0.2444,
          "low": 0.2382,
          "close": 0.2388,
          "volume": 730897.7,
          "close_time": 1761839999999,
          "quote_volume": 175573.98598,
          "trades": 1211,
          "taker_buy_base": 252704.9,
          "taker_buy_quote": 60721.53866
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.2387,
          "high": 0.2419,
          "low": 0.2376,
          "close": 0.2401,
          "volume": 379575.8,
          "close_time": 1761843599999,
          "quote_volume": 91107.5722,
          "trades": 694,
          "taker_buy_base": 199571.4,
          "taker_buy_quote": 47960.76549
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.2402,
          "high": 0.2402,
          "low": 0.2333,
          "close": 0.2376,
          "volume": 712634.0,
          "close_time": 1761847199999,
          "quote_volume": 168231.44565,
          "trades": 1351,
          "taker_buy_base": 389943.8,
          "taker_buy_quote": 92056.31192
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.2375,
          "high": 0.238,
          "low": 0.2333,
          "close": 0.234,
          "volume": 276261.6,
          "close_time": 1761850799999,
          "quote_volume": 64980.02499,
          "trades": 799,
          "taker_buy_base": 77769.2,
          "taker_buy_quote": 18317.09999
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.2341,
          "high": 0.2344,
          "low": 0.2311,
          "close": 0.2327,
          "volume": 655934.0,
          "close_time": 1761854399999,
          "quote_volume": 152531.76753,
          "trades": 1219,
          "taker_buy_base": 305389.5,
          "taker_buy_quote": 71027.86652
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.2327,
          "high": 0.2371,
          "low": 0.2316,
          "close": 0.2361,
          "volume": 604470.4,
          "close_time": 1761857999999,
          "quote_volume": 142276.87643,
          "trades": 1259,
          "taker_buy_base": 421589.3,
          "taker_buy_quote": 99268.09192
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.2356,
          "high": 0.2382,
          "low": 0.2348,
          "close": 0.2369,
          "volume": 288261.7,
          "close_time": 1761861599999,
          "quote_volume": 68210.25458,
          "trades": 629,
          "taker_buy_base": 122196.7,
          "taker_buy_quote": 28920.69116
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.237,
          "high": 0.2387,
          "low": 0.2365,
          "close": 0.2378,
          "volume": 387442.3,
          "close_time": 1761865199999,
          "quote_volume": 92144.01061,
          "trades": 648,
          "taker_buy_base": 112952.7,
          "taker_buy_quote": 26820.69824
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.238,
          "high": 0.2405,
          "low": 0.237,
          "close": 0.2403,
          "volume": 157491.4,
          "close_time": 1761868799999,
          "quote_volume": 37627.95061,
          "trades": 676,
          "taker_buy_base": 98667.5,
          "taker_buy_quote": 23592.21344
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.2403,
          "high": 0.242,
          "low": 0.2387,
          "close": 0.2418,
          "volume": 327299.8,
          "close_time": 1761872399999,
          "quote_volume": 78463.9392,
          "trades": 756,
          "taker_buy_base": 132901.3,
          "taker_buy_quote": 31926.44302
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.2415,
          "high": 0.244,
          "low": 0.2412,
          "close": 0.2436,
          "volume": 160027.3,
          "close_time": 1761875999999,
          "quote_volume": 38882.72607,
          "trades": 484,
          "taker_buy_base": 105758.3,
          "taker_buy_quote": 25703.953
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.2437,
          "high": 0.244,
          "low": 0.2406,
          "close": 0.2414,
          "volume": 151353.6,
          "close_time": 1761879599999,
          "quote_volume": 36756.19793,
          "trades": 436,
          "taker_buy_base": 66076.1,
          "taker_buy_quote": 16069.17799
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.2415,
          "high": 0.2425,
          "low": 0.2402,
          "close": 0.2407,
          "volume": 112267.2,
          "close_time": 1761883199999,
          "quote_volume": 27071.3581,
          "trades": 242,
          "taker_buy_base": 44275.5,
          "taker_buy_quote": 10687.00335
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.2408,
          "high": 0.2434,
          "low": 0.2408,
          "close": 0.2431,
          "volume": 105738.1,
          "close_time": 1761886799999,
          "quote_volume": 25633.34455,
          "trades": 378,
          "taker_buy_base": 61406.6,
          "taker_buy_quote": 14892.98509
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.243,
          "high": 0.2436,
          "low": 0.2409,
          "close": 0.2411,
          "volume": 142759.6,
          "close_time": 1761890399999,
          "quote_volume": 34546.48256,
          "trades": 381,
          "taker_buy_base": 38714.6,
          "taker_buy_quote": 9373.40007
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.2412,
          "high": 0.2415,
          "low": 0.2392,
          "close": 0.2397,
          "volume": 153237.7,
          "close_time": 1761893999999,
          "quote_volume": 36829.0528,
          "trades": 312,
          "taker_buy_base": 35946.6,
          "taker_buy_quote": 8636.96711
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.2399,
          "high": 0.2404,
          "low": 0.2388,
          "close": 0.2401,
          "volume": 138102.6,
          "close_time": 1761897599999,
          "quote_volume": 33114.15071,
          "trades": 322,
          "taker_buy_base": 62228.9,
          "taker_buy_quote": 14918.06855
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.2398,
          "high": 0.2412,
          "low": 0.238,
          "close": 0.2411,
          "volume": 267990.0,
          "close_time": 1761901199999,
          "quote_volume": 64364.27726,
          "trades": 391,
          "taker_buy_base": 139348.1,
          "taker_buy_quote": 33496.63232
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.241,
          "high": 0.2423,
          "low": 0.2398,
          "close": 0.2414,
          "volume": 323787.3,
          "close_time": 1761904799999,
          "quote_volume": 78091.74628,
          "trades": 506,
          "taker_buy_base": 206626.3,
          "taker_buy_quote": 49861.99725
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.2415,
          "high": 0.2421,
          "low": 0.2397,
          "close": 0.2401,
          "volume": 213182.6,
          "close_time": 1761908399999,
          "quote_volume": 51280.11349,
          "trades": 302,
          "taker_buy_base": 119408.6,
          "taker_buy_quote": 28740.75046
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.2402,
          "high": 0.2438,
          "low": 0.2391,
          "close": 0.2431,
          "volume": 156719.7,
          "close_time": 1761911999999,
          "quote_volume": 37805.12033,
          "trades": 450,
          "taker_buy_base": 88496.9,
          "taker_buy_quote": 21352.29231
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.2431,
          "high": 0.244,
          "low": 0.2393,
          "close": 0.2394,
          "volume": 282935.7,
          "close_time": 1761915599999,
          "quote_volume": 68571.90628,
          "trades": 623,
          "taker_buy_base": 109671.4,
          "taker_buy_quote": 26684.12469
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.2394,
          "high": 0.2427,
          "low": 0.2394,
          "close": 0.242,
          "volume": 221325.1,
          "close_time": 1761919199999,
          "quote_volume": 53324.91784,
          "trades": 653,
          "taker_buy_base": 127041.1,
          "taker_buy_quote": 30649.14076
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.2422,
          "high": 0.2429,
          "low": 0.24,
          "close": 0.2423,
          "volume": 351178.8,
          "close_time": 1761922799999,
          "quote_volume": 84688.52661,
          "trades": 663,
          "taker_buy_base": 167552.6,
          "taker_buy_quote": 40382.05199
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.2422,
          "high": 0.2438,
          "low": 0.2403,
          "close": 0.2405,
          "volume": 341099.2,
          "close_time": 1761926399999,
          "quote_volume": 82686.91692,
          "trades": 749,
          "taker_buy_base": 220895.0,
          "taker_buy_quote": 53572.08497
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.2404,
          "high": 0.2409,
          "low": 0.2333,
          "close": 0.234,
          "volume": 864079.3,
          "close_time": 1761929999999,
          "quote_volume": 205030.22802,
          "trades": 1475,
          "taker_buy_base": 464110.4,
          "taker_buy_quote": 110453.15937
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.2338,
          "high": 0.2364,
          "low": 0.2315,
          "close": 0.235,
          "volume": 630634.4,
          "close_time": 1761933599999,
          "quote_volume": 147962.44393,
          "trades": 1105,
          "taker_buy_base": 411931.4,
          "taker_buy_quote": 96578.07034
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.2352,
          "high": 0.2374,
          "low": 0.2329,
          "close": 0.2353,
          "volume": 727818.8,
          "close_time": 1761937199999,
          "quote_volume": 171096.77644,
          "trades": 1347,
          "taker_buy_base": 302202.8,
          "taker_buy_quote": 71173.74291
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.2351,
          "high": 0.2392,
          "low": 0.2329,
          "close": 0.238,
          "volume": 1272467.0,
          "close_time": 1761940799999,
          "quote_volume": 300466.23155,
          "trades": 2061,
          "taker_buy_base": 706141.5,
          "taker_buy_quote": 167041.26584
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.238,
          "high": 0.2384,
          "low": 0.2327,
          "close": 0.2331,
          "volume": 1114002.0,
          "close_time": 1761944399999,
          "quote_volume": 262278.40289,
          "trades": 1868,
          "taker_buy_base": 479198.4,
          "taker_buy_quote": 113023.78754
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.2332,
          "high": 0.2343,
          "low": 0.2311,
          "close": 0.2321,
          "volume": 795743.3,
          "close_time": 1761947999999,
          "quote_volume": 185294.48341,
          "trades": 1209,
          "taker_buy_base": 398205.5,
          "taker_buy_quote": 92782.54176
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.2322,
          "high": 0.2344,
          "low": 0.2315,
          "close": 0.2344,
          "volume": 351364.8,
          "close_time": 1761951599999,
          "quote_volume": 81634.07665,
          "trades": 383,
          "taker_buy_base": 80822.3,
          "taker_buy_quote": 18812.37925
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.2343,
          "high": 0.2378,
          "low": 0.2342,
          "close": 0.2364,
          "volume": 237939.6,
          "close_time": 1761955199999,
          "quote_volume": 56117.6362,
          "trades": 370,
          "taker_buy_base": 134013.8,
          "taker_buy_quote": 31637.06623
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.2366,
          "high": 0.237,
          "low": 0.2353,
          "close": 0.2366,
          "volume": 127354.5,
          "close_time": 1761958799999,
          "quote_volume": 30069.93329,
          "trades": 207,
          "taker_buy_base": 70164.7,
          "taker_buy_quote": 16567.4688
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.2367,
          "high": 0.2387,
          "low": 0.2335,
          "close": 0.2335,
          "volume": 322179.0,
          "close_time": 1761962399999,
          "quote_volume": 76070.45479,
          "trades": 466,
          "taker_buy_base": 133510.9,
          "taker_buy_quote": 31536.31168
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.2335,
          "high": 0.237,
          "low": 0.232,
          "close": 0.2356,
          "volume": 253945.0,
          "close_time": 1761965999999,
          "quote_volume": 59689.80168,
          "trades": 329,
          "taker_buy_base": 189556.2,
          "taker_buy_quote": 44613.0011
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.2356,
          "high": 0.2378,
          "low": 0.2354,
          "close": 0.2362,
          "volume": 145059.0,
          "close_time": 1761969599999,
          "quote_volume": 34289.00249,
          "trades": 296,
          "taker_buy_base": 83681.2,
          "taker_buy_quote": 19782.63021
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.2363,
          "high": 0.238,
          "low": 0.2347,
          "close": 0.2358,
          "volume": 127430.7,
          "close_time": 1761973199999,
          "quote_volume": 30117.76343,
          "trades": 297,
          "taker_buy_base": 60140.2,
          "taker_buy_quote": 14213.37974
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.236,
          "high": 0.2373,
          "low": 0.235,
          "close": 0.2354,
          "volume": 171797.3,
          "close_time": 1761976799999,
          "quote_volume": 40567.69363,
          "trades": 234,
          "taker_buy_base": 100581.8,
          "taker_buy_quote": 23749.29535
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.2356,
          "high": 0.2408,
          "low": 0.2355,
          "close": 0.2407,
          "volume": 277844.7,
          "close_time": 1761980399999,
          "quote_volume": 66075.82169,
          "trades": 563,
          "taker_buy_base": 197346.1,
          "taker_buy_quote": 46956.41457
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.2408,
          "high": 0.2432,
          "low": 0.2397,
          "close": 0.2427,
          "volume": 431813.3,
          "close_time": 1761983999999,
          "quote_volume": 104237.27884,
          "trades": 732,
          "taker_buy_base": 221165.3,
          "taker_buy_quote": 53373.83475
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.2428,
          "high": 0.2451,
          "low": 0.242,
          "close": 0.2447,
          "volume": 584578.3,
          "close_time": 1761987599999,
          "quote_volume": 142284.73142,
          "trades": 874,
          "taker_buy_base": 294472.9,
          "taker_buy_quote": 71698.95426
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.2445,
          "high": 0.2458,
          "low": 0.2429,
          "close": 0.2436,
          "volume": 402012.2,
          "close_time": 1761991199999,
          "quote_volume": 98199.37542,
          "trades": 883,
          "taker_buy_base": 185476.5,
          "taker_buy_quote": 45315.97313
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.2438,
          "high": 0.2494,
          "low": 0.2435,
          "close": 0.2488,
          "volume": 497585.7,
          "close_time": 1761994799999,
          "quote_volume": 122870.3503,
          "trades": 1125,
          "taker_buy_base": 304988.9,
          "taker_buy_quote": 75352.77538
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.2488,
          "high": 0.2497,
          "low": 0.2456,
          "close": 0.2474,
          "volume": 421999.7,
          "close_time": 1761998399999,
          "quote_volume": 104292.81848,
          "trades": 868,
          "taker_buy_base": 220299.0,
          "taker_buy_quote": 54389.43056
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.2475,
          "high": 0.2501,
          "low": 0.2464,
          "close": 0.2495,
          "volume": 369918.3,
          "close_time": 1762001999999,
          "quote_volume": 91823.76804,
          "trades": 784,
          "taker_buy_base": 170764.6,
          "taker_buy_quote": 42406.79193
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.2497,
          "high": 0.2514,
          "low": 0.2476,
          "close": 0.2505,
          "volume": 527163.1,
          "close_time": 1762005599999,
          "quote_volume": 131523.85179,
          "trades": 823,
          "taker_buy_base": 339831.3,
          "taker_buy_quote": 84869.73745
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.2506,
          "high": 0.2514,
          "low": 0.2459,
          "close": 0.2489,
          "volume": 552454.1,
          "close_time": 1762009199999,
          "quote_volume": 137123.90862,
          "trades": 967,
          "taker_buy_base": 285045.3,
          "taker_buy_quote": 70834.43163
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.2488,
          "high": 0.2519,
          "low": 0.2474,
          "close": 0.2513,
          "volume": 419026.0,
          "close_time": 1762012799999,
          "quote_volume": 104792.36871,
          "trades": 874,
          "taker_buy_base": 155075.3,
          "taker_buy_quote": 38777.919
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.2513,
          "high": 0.257,
          "low": 0.2507,
          "close": 0.2555,
          "volume": 573604.6,
          "close_time": 1762016399999,
          "quote_volume": 145820.11957,
          "trades": 1112,
          "taker_buy_base": 402848.5,
          "taker_buy_quote": 102505.53449
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.2556,
          "high": 0.2614,
          "low": 0.2543,
          "close": 0.2614,
          "volume": 666466.3,
          "close_time": 1762019999999,
          "quote_volume": 171537.58239,
          "trades": 1161,
          "taker_buy_base": 316258.1,
          "taker_buy_quote": 81536.96475
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.2615,
          "high": 0.2621,
          "low": 0.2555,
          "close": 0.2575,
          "volume": 742981.3,
          "close_time": 1762023599999,
          "quote_volume": 191587.26049,
          "trades": 1066,
          "taker_buy_base": 295068.0,
          "taker_buy_quote": 76178.0755
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.2577,
          "high": 0.2582,
          "low": 0.2549,
          "close": 0.2555,
          "volume": 360630.5,
          "close_time": 1762027199999,
          "quote_volume": 92552.1976,
          "trades": 588,
          "taker_buy_base": 161973.6,
          "taker_buy_quote": 41611.40196
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.2555,
          "high": 0.2573,
          "low": 0.2544,
          "close": 0.2569,
          "volume": 286223.7,
          "close_time": 1762030799999,
          "quote_volume": 73259.23019,
          "trades": 498,
          "taker_buy_base": 182431.7,
          "taker_buy_quote": 46679.96938
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.257,
          "high": 0.259,
          "low": 0.2556,
          "close": 0.2562,
          "volume": 283237.4,
          "close_time": 1762034399999,
          "quote_volume": 72874.3965,
          "trades": 564,
          "taker_buy_base": 120064.5,
          "taker_buy_quote": 30875.82277
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.2561,
          "high": 0.257,
          "low": 0.2548,
          "close": 0.2567,
          "volume": 120679.9,
          "close_time": 1762037999999,
          "quote_volume": 30860.33886,
          "trades": 317,
          "taker_buy_base": 58274.2,
          "taker_buy_quote": 14915.93928
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.2565,
          "high": 0.2602,
          "low": 0.2555,
          "close": 0.259,
          "volume": 590567.6,
          "close_time": 1762041599999,
          "quote_volume": 151900.70034,
          "trades": 913,
          "taker_buy_base": 289720.3,
          "taker_buy_quote": 74444.93444
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.2591,
          "high": 0.2594,
          "low": 0.2571,
          "close": 0.2586,
          "volume": 261640.4,
          "close_time": 1762045199999,
          "quote_volume": 67546.04487,
          "trades": 490,
          "taker_buy_base": 126461.3,
          "taker_buy_quote": 32681.34319
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.2584,
          "high": 0.26,
          "low": 0.2561,
          "close": 0.2569,
          "volume": 105794.9,
          "close_time": 1762048799999,
          "quote_volume": 27356.52807,
          "trades": 302,
          "taker_buy_base": 33316.5,
          "taker_buy_quote": 8607.44984
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.2568,
          "high": 0.2587,
          "low": 0.2554,
          "close": 0.2574,
          "volume": 255880.0,
          "close_time": 1762052399999,
          "quote_volume": 65888.4144,
          "trades": 445,
          "taker_buy_base": 121011.1,
          "taker_buy_quote": 31203.95988
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.2574,
          "high": 0.2579,
          "low": 0.2559,
          "close": 0.2567,
          "volume": 53102.7,
          "close_time": 1762055999999,
          "quote_volume": 13636.77453,
          "trades": 223,
          "taker_buy_base": 35165.7,
          "taker_buy_quote": 9031.32363
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.2565,
          "high": 0.2723,
          "low": 0.256,
          "close": 0.2702,
          "volume": 1033699.6,
          "close_time": 1762059599999,
          "quote_volume": 276388.94727,
          "trades": 2082,
          "taker_buy_base": 716425.2,
          "taker_buy_quote": 191585.63812
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.2706,
          "high": 0.274,
          "low": 0.2663,
          "close": 0.2677,
          "volume": 873657.4,
          "close_time": 1762063199999,
          "quote_volume": 236487.28348,
          "trades": 1675,
          "taker_buy_base": 394518.5,
          "taker_buy_quote": 106674.73192
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.2674,
          "high": 0.2677,
          "low": 0.2638,
          "close": 0.2647,
          "volume": 566341.5,
          "close_time": 1762066799999,
          "quote_volume": 150365.1463,
          "trades": 1069,
          "taker_buy_base": 257278.5,
          "taker_buy_quote": 68291.31279
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.2646,
          "high": 0.267,
          "low": 0.264,
          "close": 0.2662,
          "volume": 441441.8,
          "close_time": 1762070399999,
          "quote_volume": 117217.18129,
          "trades": 1077,
          "taker_buy_base": 265605.6,
          "taker_buy_quote": 70563.51158
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.2664,
          "high": 0.2668,
          "low": 0.2613,
          "close": 0.2622,
          "volume": 282029.9,
          "close_time": 1762073999999,
          "quote_volume": 74365.43289,
          "trades": 902,
          "taker_buy_base": 125625.2,
          "taker_buy_quote": 33119.88282
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.2623,
          "high": 0.264,
          "low": 0.2592,
          "close": 0.2614,
          "volume": 518927.6,
          "close_time": 1762077599999,
          "quote_volume": 135729.48214,
          "trades": 940,
          "taker_buy_base": 199164.3,
          "taker_buy_quote": 52194.31304
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.2614,
          "high": 0.2632,
          "low": 0.2591,
          "close": 0.261,
          "volume": 244770.9,
          "close_time": 1762081199999,
          "quote_volume": 63983.36918,
          "trades": 792,
          "taker_buy_base": 82707.9,
          "taker_buy_quote": 21635.3839
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.2611,
          "high": 0.2666,
          "low": 0.2611,
          "close": 0.2663,
          "volume": 336123.7,
          "close_time": 1762084799999,
          "quote_volume": 88913.34172,
          "trades": 693,
          "taker_buy_base": 268596.9,
          "taker_buy_quote": 71068.94535
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.2665,
          "high": 0.2668,
          "low": 0.2581,
          "close": 0.2582,
          "volume": 1477917.9,
          "close_time": 1762088399999,
          "quote_volume": 386462.26291,
          "trades": 1457,
          "taker_buy_base": 893496.9,
          "taker_buy_quote": 233778.90316
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.2581,
          "high": 0.2585,
          "low": 0.2425,
          "close": 0.245,
          "volume": 6384655.3,
          "close_time": 1762091999999,
          "quote_volume": 1585363.03055,
          "trades": 5449,
          "taker_buy_base": 4056891.9,
          "taker_buy_quote": 1006156.90829
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.2449,
          "high": 0.2483,
          "low": 0.2398,
          "close": 0.2422,
          "volume": 1938124.2,
          "close_time": 1762095599999,
          "quote_volume": 474204.72329,
          "trades": 2508,
          "taker_buy_base": 1191963.0,
          "taker_buy_quote": 291898.7202
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.2421,
          "high": 0.2484,
          "low": 0.2414,
          "close": 0.2448,
          "volume": 1312431.9,
          "close_time": 1762099199999,
          "quote_volume": 322019.58899,
          "trades": 1500,
          "taker_buy_base": 678607.7,
          "taker_buy_quote": 166746.93354
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.2447,
          "high": 0.2459,
          "low": 0.2406,
          "close": 0.2451,
          "volume": 594097.9,
          "close_time": 1762102799999,
          "quote_volume": 144385.5024,
          "trades": 1416,
          "taker_buy_base": 274253.9,
          "taker_buy_quote": 66610.61117
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.2452,
          "high": 0.2459,
          "low": 0.2432,
          "close": 0.2442,
          "volume": 387832.0,
          "close_time": 1762106399999,
          "quote_volume": 94880.17608,
          "trades": 585,
          "taker_buy_base": 167682.9,
          "taker_buy_quote": 41053.30785
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.2441,
          "high": 0.245,
          "low": 0.2425,
          "close": 0.2437,
          "volume": 176868.2,
          "close_time": 1762109999999,
          "quote_volume": 43162.99744,
          "trades": 420,
          "taker_buy_base": 84288.9,
          "taker_buy_quote": 20569.76349
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.2438,
          "high": 0.2441,
          "low": 0.2416,
          "close": 0.2441,
          "volume": 249807.9,
          "close_time": 1762113599999,
          "quote_volume": 60683.2741,
          "trades": 560,
          "taker_buy_base": 121377.9,
          "taker_buy_quote": 29470.62188
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.2441,
          "high": 0.2453,
          "low": 0.2431,
          "close": 0.2449,
          "volume": 267200.5,
          "close_time": 1762117199999,
          "quote_volume": 65297.21617,
          "trades": 554,
          "taker_buy_base": 122731.5,
          "taker_buy_quote": 30021.55546
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.245,
          "high": 0.2463,
          "low": 0.2359,
          "close": 0.2378,
          "volume": 3373240.7,
          "close_time": 1762120799999,
          "quote_volume": 808383.7609,
          "trades": 2817,
          "taker_buy_base": 1800786.1,
          "taker_buy_quote": 431672.4417
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.2376,
          "high": 0.2431,
          "low": 0.237,
          "close": 0.2412,
          "volume": 828460.0,
          "close_time": 1762124399999,
          "quote_volume": 198082.57251,
          "trades": 1047,
          "taker_buy_base": 527782.7,
          "taker_buy_quote": 126108.14606
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.2414,
          "high": 0.2468,
          "low": 0.2414,
          "close": 0.2462,
          "volume": 642094.6,
          "close_time": 1762127999999,
          "quote_volume": 156726.8084,
          "trades": 951,
          "taker_buy_base": 380239.9,
          "taker_buy_quote": 92940.27544
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.246,
          "high": 0.2462,
          "low": 0.2406,
          "close": 0.2406,
          "volume": 158999.1,
          "close_time": 1762131599999,
          "quote_volume": 38731.99212,
          "trades": 384,
          "taker_buy_base": 61262.7,
          "taker_buy_quote": 14958.70925
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.2405,
          "high": 0.2415,
          "low": 0.2388,
          "close": 0.2393,
          "volume": 155593.1,
          "close_time": 1762135199999,
          "quote_volume": 37361.39164,
          "trades": 405,
          "taker_buy_base": 88818.2,
          "taker_buy_quote": 21324.65031
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.2392,
          "high": 0.2397,
          "low": 0.2357,
          "close": 0.2375,
          "volume": 406203.1,
          "close_time": 1762138799999,
          "quote_volume": 96393.5639,
          "trades": 714,
          "taker_buy_base": 173715.0,
          "taker_buy_quote": 41277.27714
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.2376,
          "high": 0.2383,
          "low": 0.2301,
          "close": 0.2311,
          "volume": 628785.6,
          "close_time": 1762142399999,
          "quote_volume": 146726.81494,
          "trades": 971,
          "taker_buy_base": 239629.3,
          "taker_buy_quote": 55906.87429
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.231,
          "high": 0.2325,
          "low": 0.2277,
          "close": 0.2323,
          "volume": 688938.8,
          "close_time": 1762145999999,
          "quote_volume": 158085.17489,
          "trades": 1123,
          "taker_buy_base": 292605.3,
          "taker_buy_quote": 67249.29794
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.2324,
          "high": 0.2348,
          "low": 0.23,
          "close": 0.2308,
          "volume": 379429.1,
          "close_time": 1762149599999,
          "quote_volume": 88184.55444,
          "trades": 588,
          "taker_buy_base": 188382.1,
          "taker_buy_quote": 43893.52569
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.2305,
          "high": 0.2313,
          "low": 0.2265,
          "close": 0.2295,
          "volume": 1405521.9,
          "close_time": 1762153199999,
          "quote_volume": 322802.11904,
          "trades": 1200,
          "taker_buy_base": 274361.4,
          "taker_buy_quote": 62980.86293
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.2295,
          "high": 0.2329,
          "low": 0.2283,
          "close": 0.2307,
          "volume": 375239.6,
          "close_time": 1762156799999,
          "quote_volume": 86513.28355,
          "trades": 754,
          "taker_buy_base": 236475.0,
          "taker_buy_quote": 54541.5072
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.2307,
          "high": 0.2313,
          "low": 0.2275,
          "close": 0.2298,
          "volume": 1415741.5,
          "close_time": 1762160399999,
          "quote_volume": 325439.64362,
          "trades": 929,
          "taker_buy_base": 1034694.1,
          "taker_buy_quote": 237928.52965
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.2297,
          "high": 0.2326,
          "low": 0.228,
          "close": 0.2285,
          "volume": 620724.6,
          "close_time": 1762163999999,
          "quote_volume": 142846.46904,
          "trades": 651,
          "taker_buy_base": 399336.3,
          "taker_buy_quote": 91906.82121
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.2284,
          "high": 0.2301,
          "low": 0.2257,
          "close": 0.2266,
          "volume": 514527.6,
          "close_time": 1762167599999,
          "quote_volume": 117169.3891,
          "trades": 635,
          "taker_buy_base": 186220.5,
          "taker_buy_quote": 42572.3329
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.2268,
          "high": 0.2298,
          "low": 0.2268,
          "close": 0.2276,
          "volume": 960994.7,
          "close_time": 1762171199999,
          "quote_volume": 219042.13023,
          "trades": 918,
          "taker_buy_base": 493737.4,
          "taker_buy_quote": 112548.29658
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.2277,
          "high": 0.2291,
          "low": 0.2269,
          "close": 0.2275,
          "volume": 365134.8,
          "close_time": 1762174799999,
          "quote_volume": 83284.84984,
          "trades": 437,
          "taker_buy_base": 226858.5,
          "taker_buy_quote": 51768.0093
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.2273,
          "high": 0.2314,
          "low": 0.2258,
          "close": 0.2275,
          "volume": 799898.5,
          "close_time": 1762178399999,
          "quote_volume": 183042.23886,
          "trades": 1027,
          "taker_buy_base": 431059.2,
          "taker_buy_quote": 98685.00776
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.228,
          "high": 0.2306,
          "low": 0.2225,
          "close": 0.2233,
          "volume": 3842862.4,
          "close_time": 1762181999999,
          "quote_volume": 865893.16792,
          "trades": 2726,
          "taker_buy_base": 1929195.0,
          "taker_buy_quote": 433574.33524
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.2232,
          "high": 0.2233,
          "low": 0.201,
          "close": 0.2092,
          "volume": 7641036.1,
          "close_time": 1762185599999,
          "quote_volume": 1635446.54497,
          "trades": 5543,
          "taker_buy_base": 4080293.5,
          "taker_buy_quote": 875118.05932
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.2092,
          "high": 0.2147,
          "low": 0.208,
          "close": 0.2111,
          "volume": 1990757.0,
          "close_time": 1762189199999,
          "quote_volume": 421220.31465,
          "trades": 1841,
          "taker_buy_base": 958211.4,
          "taker_buy_quote": 203192.15582
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.211,
          "high": 0.2176,
          "low": 0.2108,
          "close": 0.2161,
          "volume": 770663.8,
          "close_time": 1762192799999,
          "quote_volume": 165451.09309,
          "trades": 848,
          "taker_buy_base": 485143.1,
          "taker_buy_quote": 104093.93348
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.216,
          "high": 0.216,
          "low": 0.2098,
          "close": 0.2108,
          "volume": 576823.6,
          "close_time": 1762196399999,
          "quote_volume": 122940.92364,
          "trades": 628,
          "taker_buy_base": 206830.6,
          "taker_buy_quote": 44030.53363
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.2108,
          "high": 0.2116,
          "low": 0.2088,
          "close": 0.2092,
          "volume": 555724.4,
          "close_time": 1762199999999,
          "quote_volume": 116728.13152,
          "trades": 621,
          "taker_buy_base": 266580.1,
          "taker_buy_quote": 56077.30308
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.2092,
          "high": 0.2098,
          "low": 0.203,
          "close": 0.2041,
          "volume": 1106674.8,
          "close_time": 1762203599999,
          "quote_volume": 228069.22804,
          "trades": 977,
          "taker_buy_base": 546964.4,
          "taker_buy_quote": 112912.40815
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.2041,
          "high": 0.2091,
          "low": 0.204,
          "close": 0.2076,
          "volume": 788707.2,
          "close_time": 1762207199999,
          "quote_volume": 163108.67781,
          "trades": 941,
          "taker_buy_base": 384357.8,
          "taker_buy_quote": 79351.11473
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.2078,
          "high": 0.2081,
          "low": 0.2048,
          "close": 0.2061,
          "volume": 390638.6,
          "close_time": 1762210799999,
          "quote_volume": 80774.96337,
          "trades": 452,
          "taker_buy_base": 153097.4,
          "taker_buy_quote": 31660.03802
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.2061,
          "high": 0.21,
          "low": 0.2044,
          "close": 0.2092,
          "volume": 376326.3,
          "close_time": 1762214399999,
          "quote_volume": 77871.88804,
          "trades": 532,
          "taker_buy_base": 199184.3,
          "taker_buy_quote": 41180.61815
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.2091,
          "high": 0.215,
          "low": 0.2086,
          "close": 0.2125,
          "volume": 338892.3,
          "close_time": 1762217999999,
          "quote_volume": 71542.82905,
          "trades": 885,
          "taker_buy_base": 186269.9,
          "taker_buy_quote": 39307.87398
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.2126,
          "high": 0.2145,
          "low": 0.2103,
          "close": 0.211,
          "volume": 344605.2,
          "close_time": 1762221599999,
          "quote_volume": 73073.33796,
          "trades": 767,
          "taker_buy_base": 176035.8,
          "taker_buy_quote": 37378.76204
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.211,
          "high": 0.2125,
          "low": 0.2103,
          "close": 0.2109,
          "volume": 148499.8,
          "close_time": 1762225199999,
          "quote_volume": 31380.9681,
          "trades": 282,
          "taker_buy_base": 43603.5,
          "taker_buy_quote": 9217.51277
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.2113,
          "high": 0.2153,
          "low": 0.2109,
          "close": 0.2146,
          "volume": 343706.0,
          "close_time": 1762228799999,
          "quote_volume": 73380.58162,
          "trades": 577,
          "taker_buy_base": 192566.5,
          "taker_buy_quote": 41135.38566
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.2146,
          "high": 0.216,
          "low": 0.212,
          "close": 0.2134,
          "volume": 675178.3,
          "close_time": 1762232399999,
          "quote_volume": 144413.95558,
          "trades": 817,
          "taker_buy_base": 243113.7,
          "taker_buy_quote": 52030.29784
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.2133,
          "high": 0.2148,
          "low": 0.2035,
          "close": 0.2046,
          "volume": 1082805.0,
          "close_time": 1762235999999,
          "quote_volume": 225482.90606,
          "trades": 1678,
          "taker_buy_base": 484619.3,
          "taker_buy_quote": 101338.654
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.2044,
          "high": 0.213,
          "low": 0.2043,
          "close": 0.2076,
          "volume": 913652.7,
          "close_time": 1762239599999,
          "quote_volume": 189923.11514,
          "trades": 1393,
          "taker_buy_base": 503702.7,
          "taker_buy_quote": 104803.63743
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.2074,
          "high": 0.2078,
          "low": 0.2033,
          "close": 0.2045,
          "volume": 657299.4,
          "close_time": 1762243199999,
          "quote_volume": 135095.72673,
          "trades": 1056,
          "taker_buy_base": 305492.4,
          "taker_buy_quote": 62871.3994
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.2042,
          "high": 0.2108,
          "low": 0.2034,
          "close": 0.2083,
          "volume": 862942.0,
          "close_time": 1762246799999,
          "quote_volume": 178891.70551,
          "trades": 1310,
          "taker_buy_base": 389780.0,
          "taker_buy_quote": 80895.87423
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.2083,
          "high": 0.2104,
          "low": 0.2079,
          "close": 0.2102,
          "volume": 510503.2,
          "close_time": 1762250399999,
          "quote_volume": 106637.12599,
          "trades": 823,
          "taker_buy_base": 343981.3,
          "taker_buy_quote": 71855.58245
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.2101,
          "high": 0.2115,
          "low": 0.2092,
          "close": 0.2102,
          "volume": 602989.0,
          "close_time": 1762253999999,
          "quote_volume": 126891.08633,
          "trades": 853,
          "taker_buy_base": 255420.7,
          "taker_buy_quote": 53779.32908
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.2103,
          "high": 0.2132,
          "low": 0.2085,
          "close": 0.2089,
          "volume": 781770.8,
          "close_time": 1762257599999,
          "quote_volume": 164396.70555,
          "trades": 979,
          "taker_buy_base": 468043.2,
          "taker_buy_quote": 98344.19847
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.2089,
          "high": 0.2091,
          "low": 0.206,
          "close": 0.2076,
          "volume": 407732.2,
          "close_time": 1762261199999,
          "quote_volume": 84571.94001,
          "trades": 873,
          "taker_buy_base": 237547.9,
          "taker_buy_quote": 49252.63193
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.2075,
          "high": 0.2083,
          "low": 0.2054,
          "close": 0.2067,
          "volume": 339982.7,
          "close_time": 1762264799999,
          "quote_volume": 70427.27486,
          "trades": 687,
          "taker_buy_base": 198013.2,
          "taker_buy_quote": 41032.27606
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.2067,
          "high": 0.2135,
          "low": 0.2047,
          "close": 0.2115,
          "volume": 1325829.4,
          "close_time": 1762268399999,
          "quote_volume": 276791.65833,
          "trades": 1761,
          "taker_buy_base": 526265.9,
          "taker_buy_quote": 110092.54081
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.2119,
          "high": 0.2138,
          "low": 0.2081,
          "close": 0.2099,
          "volume": 725393.4,
          "close_time": 1762271999999,
          "quote_volume": 152966.7278,
          "trades": 1119,
          "taker_buy_base": 249698.2,
          "taker_buy_quote": 52690.18398
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.2099,
          "high": 0.2119,
          "low": 0.2048,
          "close": 0.2059,
          "volume": 1456315.8,
          "close_time": 1762275599999,
          "quote_volume": 303095.39541,
          "trades": 1862,
          "taker_buy_base": 813676.0,
          "taker_buy_quote": 169214.9155
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.2058,
          "high": 0.2076,
          "low": 0.1992,
          "close": 0.2042,
          "volume": 1499432.4,
          "close_time": 1762279199999,
          "quote_volume": 304997.42404,
          "trades": 2323,
          "taker_buy_base": 646744.9,
          "taker_buy_quote": 131944.10776
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.2043,
          "high": 0.2058,
          "low": 0.195,
          "close": 0.2047,
          "volume": 1573707.2,
          "close_time": 1762282799999,
          "quote_volume": 314015.61398,
          "trades": 2569,
          "taker_buy_base": 758816.0,
          "taker_buy_quote": 151461.03316
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.2047,
          "high": 0.2078,
          "low": 0.2026,
          "close": 0.2036,
          "volume": 1414755.1,
          "close_time": 1762286399999,
          "quote_volume": 289802.9393,
          "trades": 1762,
          "taker_buy_base": 708949.5,
          "taker_buy_quote": 145368.83062
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.2037,
          "high": 0.2062,
          "low": 0.1942,
          "close": 0.2028,
          "volume": 1924533.2,
          "close_time": 1762289999999,
          "quote_volume": 384785.37612,
          "trades": 3177,
          "taker_buy_base": 938535.2,
          "taker_buy_quote": 188245.26225
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.2029,
          "high": 0.2046,
          "low": 0.1946,
          "close": 0.2035,
          "volume": 1789741.3,
          "close_time": 1762293599999,
          "quote_volume": 356530.8041,
          "trades": 2623,
          "taker_buy_base": 856220.3,
          "taker_buy_quote": 170861.23953
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.2036,
          "high": 0.2109,
          "low": 0.2023,
          "close": 0.2095,
          "volume": 1003668.3,
          "close_time": 1762297199999,
          "quote_volume": 207367.42528,
          "trades": 1507,
          "taker_buy_base": 522191.6,
          "taker_buy_quote": 108078.41387
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.2093,
          "high": 0.213,
          "low": 0.209,
          "close": 0.2115,
          "volume": 642891.3,
          "close_time": 1762300799999,
          "quote_volume": 135399.76418,
          "trades": 1076,
          "taker_buy_base": 417700.1,
          "taker_buy_quote": 87920.57712
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.2117,
          "high": 0.2126,
          "low": 0.2071,
          "close": 0.209,
          "volume": 537223.1,
          "close_time": 1762304399999,
          "quote_volume": 112724.94981,
          "trades": 1277,
          "taker_buy_base": 237462.5,
          "taker_buy_quote": 49979.03479
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.2091,
          "high": 0.2096,
          "low": 0.2014,
          "close": 0.2084,
          "volume": 669506.7,
          "close_time": 1762307999999,
          "quote_volume": 137379.13099,
          "trades": 1867,
          "taker_buy_base": 272882.7,
          "taker_buy_quote": 55988.48891
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.2088,
          "high": 0.2135,
          "low": 0.2088,
          "close": 0.2128,
          "volume": 777842.3,
          "close_time": 1762311599999,
          "quote_volume": 164222.40406,
          "trades": 1869,
          "taker_buy_base": 441511.4,
          "taker_buy_quote": 93259.08244
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.2129,
          "high": 0.2137,
          "low": 0.2109,
          "close": 0.2111,
          "volume": 517336.3,
          "close_time": 1762315199999,
          "quote_volume": 109752.16774,
          "trades": 1099,
          "taker_buy_base": 269195.9,
          "taker_buy_quote": 57157.10014
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.2113,
          "high": 0.2133,
          "low": 0.2091,
          "close": 0.2128,
          "volume": 405187.3,
          "close_time": 1762318799999,
          "quote_volume": 85658.20395,
          "trades": 776,
          "taker_buy_base": 181783.2,
          "taker_buy_quote": 38467.2758
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.2129,
          "high": 0.214,
          "low": 0.2118,
          "close": 0.2128,
          "volume": 109952.0,
          "close_time": 1762322399999,
          "quote_volume": 23382.30206,
          "trades": 391,
          "taker_buy_base": 70700.1,
          "taker_buy_quote": 15036.59367
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.2127,
          "high": 0.2131,
          "low": 0.2101,
          "close": 0.2112,
          "volume": 227372.5,
          "close_time": 1762325999999,
          "quote_volume": 48044.93627,
          "trades": 596,
          "taker_buy_base": 127210.5,
          "taker_buy_quote": 26884.06125
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.2113,
          "high": 0.2152,
          "low": 0.2111,
          "close": 0.2137,
          "volume": 672360.9,
          "close_time": 1762329599999,
          "quote_volume": 142966.65907,
          "trades": 1127,
          "taker_buy_base": 281353.6,
          "taker_buy_quote": 59967.93698
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.2135,
          "high": 0.2135,
          "low": 0.2083,
          "close": 0.2097,
          "volume": 491440.7,
          "close_time": 1762333199999,
          "quote_volume": 103551.22235,
          "trades": 1015,
          "taker_buy_base": 224393.7,
          "taker_buy_quote": 47304.93185
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.2097,
          "high": 0.2121,
          "low": 0.2095,
          "close": 0.2119,
          "volume": 362944.9,
          "close_time": 1762336799999,
          "quote_volume": 76576.24207,
          "trades": 664,
          "taker_buy_base": 193586.7,
          "taker_buy_quote": 40822.63353
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.2119,
          "high": 0.2129,
          "low": 0.2094,
          "close": 0.2094,
          "volume": 432506.2,
          "close_time": 1762340399999,
          "quote_volume": 91321.61368,
          "trades": 793,
          "taker_buy_base": 320051.0,
          "taker_buy_quote": 67550.22151
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.2094,
          "high": 0.2148,
          "low": 0.2094,
          "close": 0.2145,
          "volume": 403071.8,
          "close_time": 1762343999999,
          "quote_volume": 85485.77272,
          "trades": 715,
          "taker_buy_base": 184859.8,
          "taker_buy_quote": 39215.8485
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.2144,
          "high": 0.2205,
          "low": 0.2141,
          "close": 0.2172,
          "volume": 2712546.8,
          "close_time": 1762347599999,
          "quote_volume": 588284.33019,
          "trades": 2183,
          "taker_buy_base": 1308824.7,
          "taker_buy_quote": 283310.57758
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.2172,
          "high": 0.2213,
          "low": 0.216,
          "close": 0.2185,
          "volume": 1434710.2,
          "close_time": 1762351199999,
          "quote_volume": 313029.85567,
          "trades": 1585,
          "taker_buy_base": 702817.6,
          "taker_buy_quote": 153278.8778
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.2186,
          "high": 0.2186,
          "low": 0.2144,
          "close": 0.2165,
          "volume": 758009.5,
          "close_time": 1762354799999,
          "quote_volume": 164046.83659,
          "trades": 1343,
          "taker_buy_base": 397866.3,
          "taker_buy_quote": 86156.81355
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.2164,
          "high": 0.2188,
          "low": 0.2152,
          "close": 0.2186,
          "volume": 545763.9,
          "close_time": 1762358399999,
          "quote_volume": 118377.04598,
          "trades": 1098,
          "taker_buy_base": 249790.9,
          "taker_buy_quote": 54191.81739
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.2185,
          "high": 0.2209,
          "low": 0.2161,
          "close": 0.2206,
          "volume": 626679.4,
          "close_time": 1762361999999,
          "quote_volume": 136809.65861,
          "trades": 1346,
          "taker_buy_base": 281898.8,
          "taker_buy_quote": 61628.96345
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.2205,
          "high": 0.2248,
          "low": 0.2196,
          "close": 0.2244,
          "volume": 946385.8,
          "close_time": 1762365599999,
          "quote_volume": 209851.10569,
          "trades": 1480,
          "taker_buy_base": 711470.9,
          "taker_buy_quote": 157912.41757
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.2242,
          "high": 0.2261,
          "low": 0.2227,
          "close": 0.2245,
          "volume": 762194.0,
          "close_time": 1762369199999,
          "quote_volume": 171172.48708,
          "trades": 1345,
          "taker_buy_base": 404625.1,
          "taker_buy_quote": 90965.32742
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.2244,
          "high": 0.2247,
          "low": 0.2206,
          "close": 0.2217,
          "volume": 702755.2,
          "close_time": 1762372799999,
          "quote_volume": 156061.3424,
          "trades": 1065,
          "taker_buy_base": 325089.0,
          "taker_buy_quote": 72180.13285
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.2216,
          "high": 0.224,
          "low": 0.2216,
          "close": 0.2225,
          "volume": 349024.2,
          "close_time": 1762376399999,
          "quote_volume": 77688.05446,
          "trades": 812,
          "taker_buy_base": 167754.8,
          "taker_buy_quote": 37366.81763
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.2225,
          "high": 0.2234,
          "low": 0.2213,
          "close": 0.2224,
          "volume": 242795.4,
          "close_time": 1762379999999,
          "quote_volume": 53986.16895,
          "trades": 726,
          "taker_buy_base": 109952.2,
          "taker_buy_quote": 24455.54155
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.2223,
          "high": 0.2243,
          "low": 0.2219,
          "close": 0.2243,
          "volume": 96606.3,
          "close_time": 1762383599999,
          "quote_volume": 21511.60345,
          "trades": 293,
          "taker_buy_base": 47581.3,
          "taker_buy_quote": 10596.19825
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.2244,
          "high": 0.2264,
          "low": 0.2238,
          "close": 0.2239,
          "volume": 208110.6,
          "close_time": 1762387199999,
          "quote_volume": 46810.89031,
          "trades": 591,
          "taker_buy_base": 94641.8,
          "taker_buy_quote": 21289.66033
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.2238,
          "high": 0.2243,
          "low": 0.2209,
          "close": 0.2222,
          "volume": 365466.5,
          "close_time": 1762390799999,
          "quote_volume": 81345.54477,
          "trades": 776,
          "taker_buy_base": 171025.2,
          "taker_buy_quote": 38113.64044
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.2221,
          "high": 0.2222,
          "low": 0.2181,
          "close": 0.2203,
          "volume": 291060.1,
          "close_time": 1762394399999,
          "quote_volume": 64086.79709,
          "trades": 714,
          "taker_buy_base": 151573.5,
          "taker_buy_quote": 33371.93013
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.2204,
          "high": 0.2226,
          "low": 0.2171,
          "close": 0.2214,
          "volume": 331350.5,
          "close_time": 1762397999999,
          "quote_volume": 72658.17788,
          "trades": 824,
          "taker_buy_base": 116262.3,
          "taker_buy_quote": 25606.95325
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.2212,
          "high": 0.2221,
          "low": 0.2199,
          "close": 0.2202,
          "volume": 237604.0,
          "close_time": 1762401599999,
          "quote_volume": 52438.65429,
          "trades": 559,
          "taker_buy_base": 105973.2,
          "taker_buy_quote": 23410.49211
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.2201,
          "high": 0.2215,
          "low": 0.2199,
          "close": 0.22,
          "volume": 296247.0,
          "close_time": 1762405199999,
          "quote_volume": 65266.41555,
          "trades": 463,
          "taker_buy_base": 124899.4,
          "taker_buy_quote": 27532.35836
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.2199,
          "high": 0.2203,
          "low": 0.2152,
          "close": 0.2157,
          "volume": 516586.3,
          "close_time": 1762408799999,
          "quote_volume": 111833.99536,
          "trades": 757,
          "taker_buy_base": 373802.2,
          "taker_buy_quote": 80850.12397
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.2157,
          "high": 0.2184,
          "low": 0.2157,
          "close": 0.2165,
          "volume": 205663.2,
          "close_time": 1762412399999,
          "quote_volume": 44705.0779,
          "trades": 549,
          "taker_buy_base": 110047.7,
          "taker_buy_quote": 23927.55456
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.2167,
          "high": 0.2179,
          "low": 0.2139,
          "close": 0.2148,
          "volume": 653134.0,
          "close_time": 1762415999999,
          "quote_volume": 140649.53562,
          "trades": 1093,
          "taker_buy_base": 331807.2,
          "taker_buy_quote": 71547.03574
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.2146,
          "high": 0.2149,
          "low": 0.2131,
          "close": 0.2139,
          "volume": 322026.8,
          "close_time": 1762419599999,
          "quote_volume": 68903.93814,
          "trades": 689,
          "taker_buy_base": 162942.5,
          "taker_buy_quote": 34883.05115
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.214,
          "high": 0.2155,
          "low": 0.2132,
          "close": 0.2139,
          "volume": 273914.0,
          "close_time": 1762423199999,
          "quote_volume": 58718.85054,
          "trades": 524,
          "taker_buy_base": 116799.5,
          "taker_buy_quote": 25037.06607
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.214,
          "high": 0.216,
          "low": 0.2126,
          "close": 0.2151,
          "volume": 250880.3,
          "close_time": 1762426799999,
          "quote_volume": 53802.7541,
          "trades": 515,
          "taker_buy_base": 131696.9,
          "taker_buy_quote": 28282.25433
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.215,
          "high": 0.2155,
          "low": 0.2136,
          "close": 0.2152,
          "volume": 142576.7,
          "close_time": 1762430399999,
          "quote_volume": 30620.21492,
          "trades": 342,
          "taker_buy_base": 87240.3,
          "taker_buy_quote": 18747.46964
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.2153,
          "high": 0.2162,
          "low": 0.2129,
          "close": 0.213,
          "volume": 224095.8,
          "close_time": 1762433999999,
          "quote_volume": 48067.22512,
          "trades": 650,
          "taker_buy_base": 134573.6,
          "taker_buy_quote": 28888.96893
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.2129,
          "high": 0.2204,
          "low": 0.2129,
          "close": 0.2191,
          "volume": 588501.5,
          "close_time": 1762437599999,
          "quote_volume": 128159.97457,
          "trades": 1021,
          "taker_buy_base": 283727.6,
          "taker_buy_quote": 61727.89576
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.2193,
          "high": 0.2199,
          "low": 0.2152,
          "close": 0.2161,
          "volume": 391838.7,
          "close_time": 1762441199999,
          "quote_volume": 85259.08254,
          "trades": 957,
          "taker_buy_base": 171043.3,
          "taker_buy_quote": 37235.67766
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.2161,
          "high": 0.2196,
          "low": 0.2136,
          "close": 0.2149,
          "volume": 634630.2,
          "close_time": 1762444799999,
          "quote_volume": 137418.47558,
          "trades": 1298,
          "taker_buy_base": 371872.5,
          "taker_buy_quote": 80704.34647
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.215,
          "high": 0.2168,
          "low": 0.2107,
          "close": 0.2143,
          "volume": 630786.4,
          "close_time": 1762448399999,
          "quote_volume": 134623.30527,
          "trades": 1185,
          "taker_buy_base": 275213.7,
          "taker_buy_quote": 58788.87024
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.2144,
          "high": 0.2215,
          "low": 0.2144,
          "close": 0.2206,
          "volume": 865340.4,
          "close_time": 1762451999999,
          "quote_volume": 189616.99061,
          "trades": 1082,
          "taker_buy_base": 504843.8,
          "taker_buy_quote": 110553.51004
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.2205,
          "high": 0.2292,
          "low": 0.2176,
          "close": 0.227,
          "volume": 1771020.7,
          "close_time": 1762455599999,
          "quote_volume": 398470.08836,
          "trades": 1578,
          "taker_buy_base": 785741.1,
          "taker_buy_quote": 176034.41962
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.227,
          "high": 0.2286,
          "low": 0.2225,
          "close": 0.225,
          "volume": 806731.3,
          "close_time": 1762459199999,
          "quote_volume": 182288.41368,
          "trades": 1175,
          "taker_buy_base": 367469.0,
          "taker_buy_quote": 83043.30551
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.2249,
          "high": 0.2277,
          "low": 0.2226,
          "close": 0.2247,
          "volume": 600164.0,
          "close_time": 1762462799999,
          "quote_volume": 135007.80956,
          "trades": 907,
          "taker_buy_base": 262115.2,
          "taker_buy_quote": 59052.17439
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.2246,
          "high": 0.2276,
          "low": 0.2223,
          "close": 0.2262,
          "volume": 368362.8,
          "close_time": 1762466399999,
          "quote_volume": 82846.26011,
          "trades": 666,
          "taker_buy_base": 227991.1,
          "taker_buy_quote": 51317.45557
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.2264,
          "high": 0.2323,
          "low": 0.2257,
          "close": 0.2321,
          "volume": 622941.5,
          "close_time": 1762469999999,
          "quote_volume": 142515.00191,
          "trades": 690,
          "taker_buy_base": 365670.1,
          "taker_buy_quote": 83815.53251
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.2323,
          "high": 0.2334,
          "low": 0.2279,
          "close": 0.2317,
          "volume": 988690.3,
          "close_time": 1762473599999,
          "quote_volume": 228525.59878,
          "trades": 1103,
          "taker_buy_base": 485597.6,
          "taker_buy_quote": 112294.42878
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.2315,
          "high": 0.2441,
          "low": 0.2307,
          "close": 0.2436,
          "volume": 2405575.6,
          "close_time": 1762477199999,
          "quote_volume": 571372.45785,
          "trades": 2852,
          "taker_buy_base": 1390448.8,
          "taker_buy_quote": 330349.71603
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.2434,
          "high": 0.2494,
          "low": 0.2403,
          "close": 0.2446,
          "volume": 1946351.4,
          "close_time": 1762480799999,
          "quote_volume": 477061.19761,
          "trades": 2839,
          "taker_buy_base": 1060543.2,
          "taker_buy_quote": 259575.63143
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.2448,
          "high": 0.2456,
          "low": 0.2368,
          "close": 0.2395,
          "volume": 1020058.2,
          "close_time": 1762484399999,
          "quote_volume": 244627.36374,
          "trades": 1685,
          "taker_buy_base": 518010.0,
          "taker_buy_quote": 124470.32762
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.2395,
          "high": 0.2454,
          "low": 0.2378,
          "close": 0.2398,
          "volume": 599195.4,
          "close_time": 1762487999999,
          "quote_volume": 144708.90452,
          "trades": 1281,
          "taker_buy_base": 311088.1,
          "taker_buy_quote": 75067.54513
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.2399,
          "high": 0.2432,
          "low": 0.2364,
          "close": 0.2404,
          "volume": 1007180.8,
          "close_time": 1762491599999,
          "quote_volume": 241543.13939,
          "trades": 1665,
          "taker_buy_base": 670188.8,
          "taker_buy_quote": 160877.01541
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.2404,
          "high": 0.2506,
          "low": 0.24,
          "close": 0.25,
          "volume": 1700802.3,
          "close_time": 1762495199999,
          "quote_volume": 419923.95527,
          "trades": 2264,
          "taker_buy_base": 909746.5,
          "taker_buy_quote": 224241.01022
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.2505,
          "high": 0.26,
          "low": 0.2498,
          "close": 0.2578,
          "volume": 2262396.2,
          "close_time": 1762498799999,
          "quote_volume": 578988.39918,
          "trades": 3274,
          "taker_buy_base": 1401315.7,
          "taker_buy_quote": 358726.33726
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.2577,
          "high": 0.2603,
          "low": 0.2508,
          "close": 0.2594,
          "volume": 2208778.2,
          "close_time": 1762502399999,
          "quote_volume": 563314.59631,
          "trades": 2611,
          "taker_buy_base": 1180273.4,
          "taker_buy_quote": 301734.93539
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.2594,
          "high": 0.2602,
          "low": 0.2518,
          "close": 0.2537,
          "volume": 2606190.7,
          "close_time": 1762505999999,
          "quote_volume": 665466.07449,
          "trades": 2717,
          "taker_buy_base": 1425337.7,
          "taker_buy_quote": 363913.4603
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.254,
          "high": 0.2594,
          "low": 0.2512,
          "close": 0.2587,
          "volume": 1978231.7,
          "close_time": 1762509599999,
          "quote_volume": 505336.58304,
          "trades": 2886,
          "taker_buy_base": 966483.8,
          "taker_buy_quote": 247103.49748
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.2584,
          "high": 0.2659,
          "low": 0.252,
          "close": 0.2567,
          "volume": 2898800.4,
          "close_time": 1762513199999,
          "quote_volume": 752103.19203,
          "trades": 4322,
          "taker_buy_base": 1586188.3,
          "taker_buy_quote": 412337.77494
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.2565,
          "high": 0.257,
          "low": 0.2456,
          "close": 0.2536,
          "volume": 2683834.4,
          "close_time": 1762516799999,
          "quote_volume": 671072.7999,
          "trades": 4040,
          "taker_buy_base": 1253390.5,
          "taker_buy_quote": 313621.20569
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.2538,
          "high": 0.2594,
          "low": 0.2496,
          "close": 0.2541,
          "volume": 2796822.4,
          "close_time": 1762520399999,
          "quote_volume": 710793.07123,
          "trades": 3779,
          "taker_buy_base": 1310014.7,
          "taker_buy_quote": 333140.78996
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.2543,
          "high": 0.2846,
          "low": 0.2523,
          "close": 0.2816,
          "volume": 7362195.4,
          "close_time": 1762523999999,
          "quote_volume": 2012961.40767,
          "trades": 9463,
          "taker_buy_base": 3878487.1,
          "taker_buy_quote": 1057640.21491
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.2815,
          "high": 0.2988,
          "low": 0.275,
          "close": 0.2929,
          "volume": 9364579.1,
          "close_time": 1762527599999,
          "quote_volume": 2690007.07699,
          "trades": 11221,
          "taker_buy_base": 4486442.6,
          "taker_buy_quote": 1289544.46433
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.293,
          "high": 0.3614,
          "low": 0.2875,
          "close": 0.3172,
          "volume": 18385541.2,
          "close_time": 1762531199999,
          "quote_volume": 5934965.71732,
          "trades": 22154,
          "taker_buy_base": 9376401.4,
          "taker_buy_quote": 3025001.30082
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.3171,
          "high": 0.347,
          "low": 0.3094,
          "close": 0.3364,
          "volume": 17160382.6,
          "close_time": 1762534799999,
          "quote_volume": 5615666.22097,
          "trades": 19231,
          "taker_buy_base": 8570184.0,
          "taker_buy_quote": 2788834.92301
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.3364,
          "high": 0.3606,
          "low": 0.321,
          "close": 0.3572,
          "volume": 9680955.5,
          "close_time": 1762538399999,
          "quote_volume": 3330222.10075,
          "trades": 16843,
          "taker_buy_base": 5148780.9,
          "taker_buy_quote": 1773480.6396
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.3571,
          "high": 0.4589,
          "low": 0.3549,
          "close": 0.4016,
          "volume": 18223278.6,
          "close_time": 1762541999999,
          "quote_volume": 7335345.35439,
          "trades": 31641,
          "taker_buy_base": 9789157.5,
          "taker_buy_quote": 3932276.95597
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.402,
          "high": 0.4396,
          "low": 0.3778,
          "close": 0.3993,
          "volume": 12003620.8,
          "close_time": 1762545599999,
          "quote_volume": 4882476.84369,
          "trades": 22558,
          "taker_buy_base": 5920318.5,
          "taker_buy_quote": 2409720.95932
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.3993,
          "high": 0.4085,
          "low": 0.3788,
          "close": 0.3794,
          "volume": 5035465.4,
          "close_time": 1762549199999,
          "quote_volume": 1991729.47787,
          "trades": 10573,
          "taker_buy_base": 2646821.3,
          "taker_buy_quote": 1049436.58817
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.379,
          "high": 0.3991,
          "low": 0.3739,
          "close": 0.3926,
          "volume": 4244722.0,
          "close_time": 1762552799999,
          "quote_volume": 1629083.11505,
          "trades": 9240,
          "taker_buy_base": 2077052.0,
          "taker_buy_quote": 798232.45294
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.3928,
          "high": 0.3928,
          "low": 0.3723,
          "close": 0.373,
          "volume": 2226067.0,
          "close_time": 1762556399999,
          "quote_volume": 848739.54661,
          "trades": 4792,
          "taker_buy_base": 884396.8,
          "taker_buy_quote": 337452.34357
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.3731,
          "high": 0.3788,
          "low": 0.3405,
          "close": 0.3656,
          "volume": 8758706.3,
          "close_time": 1762559999999,
          "quote_volume": 3191693.89832,
          "trades": 11579,
          "taker_buy_base": 2284000.1,
          "taker_buy_quote": 826663.75456
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.3658,
          "high": 0.3772,
          "low": 0.338,
          "close": 0.3384,
          "volume": 3425406.2,
          "close_time": 1762563599999,
          "quote_volume": 1218741.66743,
          "trades": 6514,
          "taker_buy_base": 1899184.1,
          "taker_buy_quote": 674508.87099
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.3383,
          "high": 0.384,
          "low": 0.3383,
          "close": 0.3835,
          "volume": 2369281.7,
          "close_time": 1762567199999,
          "quote_volume": 856431.1598,
          "trades": 4743,
          "taker_buy_base": 1313615.5,
          "taker_buy_quote": 474063.76503
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.383,
          "high": 0.3916,
          "low": 0.367,
          "close": 0.3673,
          "volume": 1728726.3,
          "close_time": 1762570799999,
          "quote_volume": 655613.12971,
          "trades": 4933,
          "taker_buy_base": 864878.2,
          "taker_buy_quote": 327725.62986
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.368,
          "high": 0.3773,
          "low": 0.3613,
          "close": 0.3628,
          "volume": 1570611.3,
          "close_time": 1762574399999,
          "quote_volume": 580343.16926,
          "trades": 3619,
          "taker_buy_base": 600646.6,
          "taker_buy_quote": 221600.89429
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.3633,
          "high": 0.3868,
          "low": 0.3625,
          "close": 0.3659,
          "volume": 1376026.0,
          "close_time": 1762577999999,
          "quote_volume": 513539.2383,
          "trades": 3909,
          "taker_buy_base": 805801.7,
          "taker_buy_quote": 300932.56058
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.3656,
          "high": 0.3657,
          "low": 0.3446,
          "close": 0.3467,
          "volume": 1516764.3,
          "close_time": 1762581599999,
          "quote_volume": 533759.62135,
          "trades": 3414,
          "taker_buy_base": 680892.2,
          "taker_buy_quote": 239019.55773
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.3475,
          "high": 0.3619,
          "low": 0.3418,
          "close": 0.3526,
          "volume": 1500141.3,
          "close_time": 1762585199999,
          "quote_volume": 526641.2973,
          "trades": 3135,
          "taker_buy_base": 855992.9,
          "taker_buy_quote": 301650.84143
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.3525,
          "high": 0.3768,
          "low": 0.3505,
          "close": 0.3676,
          "volume": 3417600.1,
          "close_time": 1762588799999,
          "quote_volume": 1250438.59454,
          "trades": 5337,
          "taker_buy_base": 1820318.4,
          "taker_buy_quote": 666067.31436
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.3665,
          "high": 0.4091,
          "low": 0.3603,
          "close": 0.4056,
          "volume": 4124837.2,
          "close_time": 1762592399999,
          "quote_volume": 1593758.68497,
          "trades": 7449,
          "taker_buy_base": 2119628.3,
          "taker_buy_quote": 818884.25895
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.4054,
          "high": 0.4054,
          "low": 0.3509,
          "close": 0.3611,
          "volume": 6330897.0,
          "close_time": 1762595999999,
          "quote_volume": 2353092.98671,
          "trades": 8724,
          "taker_buy_base": 3098641.1,
          "taker_buy_quote": 1146745.74111
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.3611,
          "high": 0.375,
          "low": 0.3554,
          "close": 0.3699,
          "volume": 2742386.8,
          "close_time": 1762599599999,
          "quote_volume": 1001559.58781,
          "trades": 4328,
          "taker_buy_base": 1310805.6,
          "taker_buy_quote": 477965.32913
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.3696,
          "high": 0.39,
          "low": 0.3638,
          "close": 0.3825,
          "volume": 3270803.3,
          "close_time": 1762603199999,
          "quote_volume": 1234012.47969,
          "trades": 6158,
          "taker_buy_base": 1676783.7,
          "taker_buy_quote": 635368.4184
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.3822,
          "high": 0.3958,
          "low": 0.3757,
          "close": 0.3874,
          "volume": 3003828.7,
          "close_time": 1762606799999,
          "quote_volume": 1157160.24986,
          "trades": 5832,
          "taker_buy_base": 1657095.5,
          "taker_buy_quote": 638682.03849
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.3871,
          "high": 0.3882,
          "low": 0.3709,
          "close": 0.372,
          "volume": 2069760.7,
          "close_time": 1762610399999,
          "quote_volume": 783730.6119,
          "trades": 4141,
          "taker_buy_base": 1116892.1,
          "taker_buy_quote": 422871.69894
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.3722,
          "high": 0.3808,
          "low": 0.357,
          "close": 0.3716,
          "volume": 3414018.0,
          "close_time": 1762613999999,
          "quote_volume": 1251286.37462,
          "trades": 5205,
          "taker_buy_base": 1777220.9,
          "taker_buy_quote": 652396.50495
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.3716,
          "high": 0.3723,
          "low": 0.3207,
          "close": 0.3274,
          "volume": 4463053.0,
          "close_time": 1762617599999,
          "quote_volume": 1533087.52389,
          "trades": 5930,
          "taker_buy_base": 2062763.0,
          "taker_buy_quote": 709253.62521
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.3279,
          "high": 0.342,
          "low": 0.3246,
          "close": 0.3322,
          "volume": 3348286.6,
          "close_time": 1762621199999,
          "quote_volume": 1115108.18967,
          "trades": 4742,
          "taker_buy_base": 1719952.0,
          "taker_buy_quote": 573322.69956
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.3322,
          "high": 0.3348,
          "low": 0.3263,
          "close": 0.328,
          "volume": 1807881.1,
          "close_time": 1762624799999,
          "quote_volume": 596847.28975,
          "trades": 2926,
          "taker_buy_base": 612253.9,
          "taker_buy_quote": 202229.00006
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.3279,
          "high": 0.3449,
          "low": 0.3275,
          "close": 0.3425,
          "volume": 1414769.4,
          "close_time": 1762628399999,
          "quote_volume": 474962.32608,
          "trades": 2644,
          "taker_buy_base": 847361.9,
          "taker_buy_quote": 284856.2991
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.3422,
          "high": 0.3454,
          "low": 0.3327,
          "close": 0.3361,
          "volume": 1144629.3,
          "close_time": 1762631999999,
          "quote_volume": 387566.19154,
          "trades": 1853,
          "taker_buy_base": 633700.0,
          "taker_buy_quote": 214857.46629
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.3362,
          "high": 0.3438,
          "low": 0.3297,
          "close": 0.3413,
          "volume": 814051.7,
          "close_time": 1762635599999,
          "quote_volume": 273251.13536,
          "trades": 1686,
          "taker_buy_base": 435097.1,
          "taker_buy_quote": 145990.0145
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.3413,
          "high": 0.3464,
          "low": 0.3395,
          "close": 0.3417,
          "volume": 725509.7,
          "close_time": 1762639199999,
          "quote_volume": 248241.50976,
          "trades": 1604,
          "taker_buy_base": 424749.9,
          "taker_buy_quote": 145350.72508
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.3419,
          "high": 0.345,
          "low": 0.3396,
          "close": 0.3403,
          "volume": 515423.9,
          "close_time": 1762642799999,
          "quote_volume": 176545.51175,
          "trades": 1034,
          "taker_buy_base": 300606.1,
          "taker_buy_quote": 102967.92581
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.3402,
          "high": 0.3473,
          "low": 0.3402,
          "close": 0.3406,
          "volume": 421200.5,
          "close_time": 1762646399999,
          "quote_volume": 144775.04308,
          "trades": 1273,
          "taker_buy_base": 250419.5,
          "taker_buy_quote": 86090.82986
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.3407,
          "high": 0.3441,
          "low": 0.3337,
          "close": 0.3371,
          "volume": 785727.4,
          "close_time": 1762649999999,
          "quote_volume": 265772.3292,
          "trades": 2555,
          "taker_buy_base": 429316.2,
          "taker_buy_quote": 145191.63334
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.3371,
          "high": 0.3415,
          "low": 0.3279,
          "close": 0.3286,
          "volume": 644028.3,
          "close_time": 1762653599999,
          "quote_volume": 215600.49176,
          "trades": 2441,
          "taker_buy_base": 318141.3,
          "taker_buy_quote": 106666.66386
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.3288,
          "high": 0.3313,
          "low": 0.3126,
          "close": 0.3148,
          "volume": 1226792.5,
          "close_time": 1762657199999,
          "quote_volume": 392721.20977,
          "trades": 4028,
          "taker_buy_base": 471367.7,
          "taker_buy_quote": 151155.14842
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.315,
          "high": 0.317,
          "low": 0.3025,
          "close": 0.3113,
          "volume": 2550276.1,
          "close_time": 1762660799999,
          "quote_volume": 790437.65771,
          "trades": 5249,
          "taker_buy_base": 1164684.7,
          "taker_buy_quote": 361806.68007
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.311,
          "high": 0.3144,
          "low": 0.3025,
          "close": 0.3048,
          "volume": 1085548.2,
          "close_time": 1762664399999,
          "quote_volume": 333156.30365,
          "trades": 2688,
          "taker_buy_base": 511710.9,
          "taker_buy_quote": 156731.38937
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.3048,
          "high": 0.3056,
          "low": 0.2967,
          "close": 0.2969,
          "volume": 1048694.0,
          "close_time": 1762667999999,
          "quote_volume": 316426.23977,
          "trades": 2535,
          "taker_buy_base": 401078.3,
          "taker_buy_quote": 121309.9129
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.297,
          "high": 0.2984,
          "low": 0.2852,
          "close": 0.2895,
          "volume": 5459315.6,
          "close_time": 1762671599999,
          "quote_volume": 1601527.00485,
          "trades": 6154,
          "taker_buy_base": 4517179.4,
          "taker_buy_quote": 1325628.61812
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.2896,
          "high": 0.2976,
          "low": 0.2896,
          "close": 0.2935,
          "volume": 1342737.2,
          "close_time": 1762675199999,
          "quote_volume": 394059.76795,
          "trades": 3139,
          "taker_buy_base": 583429.9,
          "taker_buy_quote": 171258.49808
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.2934,
          "high": 0.2989,
          "low": 0.2895,
          "close": 0.293,
          "volume": 2044617.9,
          "close_time": 1762678799999,
          "quote_volume": 602213.61907,
          "trades": 3920,
          "taker_buy_base": 890771.7,
          "taker_buy_quote": 262425.55863
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.2932,
          "high": 0.2968,
          "low": 0.2872,
          "close": 0.2892,
          "volume": 1070853.3,
          "close_time": 1762682399999,
          "quote_volume": 311951.25759,
          "trades": 2543,
          "taker_buy_base": 565897.8,
          "taker_buy_quote": 164743.63563
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.2893,
          "high": 0.2986,
          "low": 0.2844,
          "close": 0.2981,
          "volume": 1218618.1,
          "close_time": 1762685999999,
          "quote_volume": 355319.38795,
          "trades": 3737,
          "taker_buy_base": 633719.7,
          "taker_buy_quote": 185313.51486
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.2982,
          "high": 0.3241,
          "low": 0.2976,
          "close": 0.3171,
          "volume": 3769218.4,
          "close_time": 1762689599999,
          "quote_volume": 1179252.58989,
          "trades": 8036,
          "taker_buy_base": 2187231.8,
          "taker_buy_quote": 684717.70628
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.3168,
          "high": 0.3258,
          "low": 0.3102,
          "close": 0.3217,
          "volume": 2977524.8,
          "close_time": 1762693199999,
          "quote_volume": 951228.10476,
          "trades": 5581,
          "taker_buy_base": 1625487.7,
          "taker_buy_quote": 520274.26016
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.322,
          "high": 0.3291,
          "low": 0.3156,
          "close": 0.3216,
          "volume": 2341838.8,
          "close_time": 1762696799999,
          "quote_volume": 752553.49168,
          "trades": 4862,
          "taker_buy_base": 1144448.5,
          "taker_buy_quote": 367871.9792
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.3218,
          "high": 0.3278,
          "low": 0.3178,
          "close": 0.322,
          "volume": 2031322.2,
          "close_time": 1762700399999,
          "quote_volume": 655518.6145,
          "trades": 4236,
          "taker_buy_base": 1005838.0,
          "taker_buy_quote": 324851.51621
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.3224,
          "high": 0.3416,
          "low": 0.3213,
          "close": 0.3275,
          "volume": 2644074.0,
          "close_time": 1762703999999,
          "quote_volume": 879123.2389,
          "trades": 5826,
          "taker_buy_base": 1330563.8,
          "taker_buy_quote": 443655.8715
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.3273,
          "high": 0.3381,
          "low": 0.322,
          "close": 0.3298,
          "volume": 2240502.9,
          "close_time": 1762707599999,
          "quote_volume": 738474.65776,
          "trades": 4955,
          "taker_buy_base": 1086820.6,
          "taker_buy_quote": 358459.91984
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.3298,
          "high": 0.3362,
          "low": 0.3247,
          "close": 0.3275,
          "volume": 1212028.3,
          "close_time": 1762711199999,
          "quote_volume": 400063.02109,
          "trades": 3385,
          "taker_buy_base": 615300.7,
          "taker_buy_quote": 203372.75264
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.3278,
          "high": 0.3349,
          "low": 0.3224,
          "close": 0.3325,
          "volume": 1342510.4,
          "close_time": 1762714799999,
          "quote_volume": 439384.16552,
          "trades": 3219,
          "taker_buy_base": 691112.3,
          "taker_buy_quote": 226050.65217
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.3324,
          "high": 0.3457,
          "low": 0.3319,
          "close": 0.3447,
          "volume": 1865946.1,
          "close_time": 1762718399999,
          "quote_volume": 633975.34961,
          "trades": 4292,
          "taker_buy_base": 1059118.5,
          "taker_buy_quote": 359678.82892
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.3444,
          "high": 0.3451,
          "low": 0.3358,
          "close": 0.3418,
          "volume": 1543381.5,
          "close_time": 1762721999999,
          "quote_volume": 525263.82506,
          "trades": 3334,
          "taker_buy_base": 646816.4,
          "taker_buy_quote": 219925.85503
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.3417,
          "high": 0.3437,
          "low": 0.3371,
          "close": 0.3393,
          "volume": 1149046.7,
          "close_time": 1762725599999,
          "quote_volume": 390929.9152,
          "trades": 2808,
          "taker_buy_base": 572313.1,
          "taker_buy_quote": 194654.02343
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.3393,
          "high": 0.3457,
          "low": 0.3371,
          "close": 0.3404,
          "volume": 1055484.0,
          "close_time": 1762729199999,
          "quote_volume": 358956.93485,
          "trades": 2520,
          "taker_buy_base": 426845.6,
          "taker_buy_quote": 145351.17978
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.3407,
          "high": 0.3594,
          "low": 0.3387,
          "close": 0.3491,
          "volume": 2021975.7,
          "close_time": 1762732799999,
          "quote_volume": 711974.01384,
          "trades": 4833,
          "taker_buy_base": 966680.5,
          "taker_buy_quote": 340404.51986
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.3488,
          "high": 0.3488,
          "low": 0.3324,
          "close": 0.3384,
          "volume": 1426629.7,
          "close_time": 1762736399999,
          "quote_volume": 482367.60243,
          "trades": 3672,
          "taker_buy_base": 682976.1,
          "taker_buy_quote": 230924.5937
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.3382,
          "high": 0.3554,
          "low": 0.3382,
          "close": 0.3395,
          "volume": 1227789.6,
          "close_time": 1762739999999,
          "quote_volume": 425379.43848,
          "trades": 3550,
          "taker_buy_base": 733491.0,
          "taker_buy_quote": 254080.91128
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.3395,
          "high": 0.3406,
          "low": 0.3293,
          "close": 0.335,
          "volume": 536526.7,
          "close_time": 1762743599999,
          "quote_volume": 178984.33435,
          "trades": 1903,
          "taker_buy_base": 236925.7,
          "taker_buy_quote": 79002.37314
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.3354,
          "high": 0.3387,
          "low": 0.3294,
          "close": 0.3316,
          "volume": 573919.3,
          "close_time": 1762747199999,
          "quote_volume": 191666.55332,
          "trades": 1856,
          "taker_buy_base": 309057.2,
          "taker_buy_quote": 103348.82579
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.3318,
          "high": 0.3332,
          "low": 0.29,
          "close": 0.3275,
          "volume": 1179794.3,
          "close_time": 1762750799999,
          "quote_volume": 379717.21682,
          "trades": 2421,
          "taker_buy_base": 483546.4,
          "taker_buy_quote": 157052.50688
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.3276,
          "high": 0.33,
          "low": 0.324,
          "close": 0.3295,
          "volume": 1370106.4,
          "close_time": 1762754399999,
          "quote_volume": 448129.05088,
          "trades": 2058,
          "taker_buy_base": 790297.3,
          "taker_buy_quote": 258441.28416
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.3296,
          "high": 0.3449,
          "low": 0.3296,
          "close": 0.3447,
          "volume": 938282.0,
          "close_time": 1762757999999,
          "quote_volume": 315631.56073,
          "trades": 2876,
          "taker_buy_base": 483916.6,
          "taker_buy_quote": 162814.02567
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.3446,
          "high": 0.3497,
          "low": 0.3369,
          "close": 0.349,
          "volume": 1298894.1,
          "close_time": 1762761599999,
          "quote_volume": 445402.74066,
          "trades": 2833,
          "taker_buy_base": 703798.0,
          "taker_buy_quote": 241314.12609
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.3484,
          "high": 0.3758,
          "low": 0.3435,
          "close": 0.3518,
          "volume": 5017492.0,
          "close_time": 1762765199999,
          "quote_volume": 1798846.3709,
          "trades": 7485,
          "taker_buy_base": 2596874.8,
          "taker_buy_quote": 931955.45289
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.3515,
          "high": 0.3684,
          "low": 0.3504,
          "close": 0.3594,
          "volume": 2281637.9,
          "close_time": 1762768799999,
          "quote_volume": 823877.39524,
          "trades": 4171,
          "taker_buy_base": 1194899.7,
          "taker_buy_quote": 431296.4067
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.3594,
          "high": 0.3658,
          "low": 0.3504,
          "close": 0.3621,
          "volume": 1515961.6,
          "close_time": 1762772399999,
          "quote_volume": 540363.38047,
          "trades": 3659,
          "taker_buy_base": 783644.8,
          "taker_buy_quote": 279889.844
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.362,
          "high": 0.3633,
          "low": 0.3525,
          "close": 0.3563,
          "volume": 1109831.0,
          "close_time": 1762775999999,
          "quote_volume": 396868.08109,
          "trades": 3121,
          "taker_buy_base": 534930.3,
          "taker_buy_quote": 191230.77864
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.356,
          "high": 0.3589,
          "low": 0.345,
          "close": 0.3539,
          "volume": 1192074.9,
          "close_time": 1762779599999,
          "quote_volume": 418464.54967,
          "trades": 4025,
          "taker_buy_base": 677956.5,
          "taker_buy_quote": 238026.81662
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.3539,
          "high": 0.3609,
          "low": 0.35,
          "close": 0.3515,
          "volume": 1059023.3,
          "close_time": 1762783199999,
          "quote_volume": 376094.17207,
          "trades": 2619,
          "taker_buy_base": 595912.9,
          "taker_buy_quote": 211610.99631
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.3513,
          "high": 0.3513,
          "low": 0.3345,
          "close": 0.3385,
          "volume": 1505855.4,
          "close_time": 1762786799999,
          "quote_volume": 512217.37338,
          "trades": 2955,
          "taker_buy_base": 602527.7,
          "taker_buy_quote": 205079.11134
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.3387,
          "high": 0.3469,
          "low": 0.3381,
          "close": 0.3415,
          "volume": 1265186.5,
          "close_time": 1762790399999,
          "quote_volume": 433910.94362,
          "trades": 2781,
          "taker_buy_base": 663240.4,
          "taker_buy_quote": 227327.69476
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.3416,
          "high": 0.3429,
          "low": 0.33,
          "close": 0.3323,
          "volume": 937749.1,
          "close_time": 1762793999999,
          "quote_volume": 314563.74519,
          "trades": 1822,
          "taker_buy_base": 395907.7,
          "taker_buy_quote": 133055.1127
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.3321,
          "high": 0.3428,
          "low": 0.3321,
          "close": 0.34,
          "volume": 914566.1,
          "close_time": 1762797599999,
          "quote_volume": 309360.35175,
          "trades": 2056,
          "taker_buy_base": 602020.7,
          "taker_buy_quote": 203570.95802
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.3399,
          "high": 0.3489,
          "low": 0.3398,
          "close": 0.3415,
          "volume": 1994030.7,
          "close_time": 1762801199999,
          "quote_volume": 687588.15382,
          "trades": 3247,
          "taker_buy_base": 1111078.1,
          "taker_buy_quote": 383072.7019
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.3414,
          "high": 0.346,
          "low": 0.3393,
          "close": 0.3434,
          "volume": 300133.6,
          "close_time": 1762804799999,
          "quote_volume": 102843.43302,
          "trades": 1126,
          "taker_buy_base": 158075.6,
          "taker_buy_quote": 54184.33215
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.3439,
          "high": 0.3481,
          "low": 0.3414,
          "close": 0.3447,
          "volume": 470278.8,
          "close_time": 1762808399999,
          "quote_volume": 162369.9862,
          "trades": 1695,
          "taker_buy_base": 281351.4,
          "taker_buy_quote": 97212.83983
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.3449,
          "high": 0.3465,
          "low": 0.3382,
          "close": 0.3409,
          "volume": 977165.2,
          "close_time": 1762811999999,
          "quote_volume": 335019.49985,
          "trades": 1897,
          "taker_buy_base": 618399.1,
          "taker_buy_quote": 211761.0934
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.3414,
          "high": 0.3558,
          "low": 0.3378,
          "close": 0.354,
          "volume": 677526.9,
          "close_time": 1762815599999,
          "quote_volume": 236557.43485,
          "trades": 2081,
          "taker_buy_base": 302183.8,
          "taker_buy_quote": 105286.42639
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.3545,
          "high": 0.3568,
          "low": 0.3479,
          "close": 0.3507,
          "volume": 767456.4,
          "close_time": 1762819199999,
          "quote_volume": 269910.06106,
          "trades": 2380,
          "taker_buy_base": 347791.8,
          "taker_buy_quote": 122510.06886
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.351,
          "high": 0.3619,
          "low": 0.3466,
          "close": 0.3556,
          "volume": 905264.3,
          "close_time": 1762822799999,
          "quote_volume": 321016.32826,
          "trades": 3620,
          "taker_buy_base": 457097.3,
          "taker_buy_quote": 162327.50624
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.3559,
          "high": 0.3782,
          "low": 0.3537,
          "close": 0.3716,
          "volume": 1915720.4,
          "close_time": 1762826399999,
          "quote_volume": 704246.94667,
          "trades": 5795,
          "taker_buy_base": 1263533.2,
          "taker_buy_quote": 464328.68403
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.3713,
          "high": 0.3899,
          "low": 0.3686,
          "close": 0.3792,
          "volume": 1989126.3,
          "close_time": 1762829999999,
          "quote_volume": 757790.01759,
          "trades": 5533,
          "taker_buy_base": 1044706.9,
          "taker_buy_quote": 398231.89007
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.3787,
          "high": 0.3884,
          "low": 0.3682,
          "close": 0.3793,
          "volume": 1165694.5,
          "close_time": 1762833599999,
          "quote_volume": 440385.82758,
          "trades": 4010,
          "taker_buy_base": 642794.3,
          "taker_buy_quote": 242873.25188
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.3792,
          "high": 0.3855,
          "low": 0.3666,
          "close": 0.3692,
          "volume": 892839.9,
          "close_time": 1762837199999,
          "quote_volume": 333707.48811,
          "trades": 3333,
          "taker_buy_base": 359877.2,
          "taker_buy_quote": 134340.08402
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.3693,
          "high": 0.3727,
          "low": 0.3613,
          "close": 0.3629,
          "volume": 1162127.4,
          "close_time": 1762840799999,
          "quote_volume": 425883.21535,
          "trades": 4049,
          "taker_buy_base": 505507.8,
          "taker_buy_quote": 185711.15706
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.3627,
          "high": 0.3845,
          "low": 0.3615,
          "close": 0.3756,
          "volume": 1763925.6,
          "close_time": 1762844399999,
          "quote_volume": 661884.06103,
          "trades": 5423,
          "taker_buy_base": 876076.2,
          "taker_buy_quote": 328562.86527
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.3755,
          "high": 0.3755,
          "low": 0.3551,
          "close": 0.3562,
          "volume": 1521611.3,
          "close_time": 1762847999999,
          "quote_volume": 551958.20394,
          "trades": 3690,
          "taker_buy_base": 837325.5,
          "taker_buy_quote": 303562.65022
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.3563,
          "high": 0.3677,
          "low": 0.356,
          "close": 0.3609,
          "volume": 1283764.7,
          "close_time": 1762851599999,
          "quote_volume": 462942.26766,
          "trades": 2967,
          "taker_buy_base": 584138.5,
          "taker_buy_quote": 210711.21009
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.3609,
          "high": 0.374,
          "low": 0.3587,
          "close": 0.3715,
          "volume": 1485778.0,
          "close_time": 1762855199999,
          "quote_volume": 547285.84832,
          "trades": 2862,
          "taker_buy_base": 865610.3,
          "taker_buy_quote": 319121.23771
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.371,
          "high": 0.372,
          "low": 0.3586,
          "close": 0.3613,
          "volume": 1617205.8,
          "close_time": 1762858799999,
          "quote_volume": 587285.6963,
          "trades": 2939,
          "taker_buy_base": 724963.0,
          "taker_buy_quote": 263598.26941
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.3614,
          "high": 0.3625,
          "low": 0.3529,
          "close": 0.3584,
          "volume": 993273.4,
          "close_time": 1762862399999,
          "quote_volume": 355668.33699,
          "trades": 2018,
          "taker_buy_base": 469957.3,
          "taker_buy_quote": 168361.26178
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.3582,
          "high": 0.3582,
          "low": 0.3448,
          "close": 0.3506,
          "volume": 1273151.6,
          "close_time": 1762865999999,
          "quote_volume": 446021.84432,
          "trades": 2557,
          "taker_buy_base": 722310.2,
          "taker_buy_quote": 253018.80652
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.3509,
          "high": 0.3586,
          "low": 0.3509,
          "close": 0.3522,
          "volume": 983087.5,
          "close_time": 1762869599999,
          "quote_volume": 348849.08858,
          "trades": 1779,
          "taker_buy_base": 684281.8,
          "taker_buy_quote": 242865.61507
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.3522,
          "high": 0.37,
          "low": 0.3469,
          "close": 0.367,
          "volume": 1208520.9,
          "close_time": 1762873199999,
          "quote_volume": 430450.53525,
          "trades": 2754,
          "taker_buy_base": 613241.5,
          "taker_buy_quote": 218487.12418
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.3669,
          "high": 0.3724,
          "low": 0.3554,
          "close": 0.3586,
          "volume": 1595902.1,
          "close_time": 1762876799999,
          "quote_volume": 578976.52169,
          "trades": 3807,
          "taker_buy_base": 748457.7,
          "taker_buy_quote": 271702.92417
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.3584,
          "high": 0.3639,
          "low": 0.3519,
          "close": 0.3555,
          "volume": 1139419.9,
          "close_time": 1762880399999,
          "quote_volume": 406932.7256,
          "trades": 2939,
          "taker_buy_base": 443886.5,
          "taker_buy_quote": 158952.17452
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.3557,
          "high": 0.3598,
          "low": 0.3478,
          "close": 0.3547,
          "volume": 1448435.8,
          "close_time": 1762883999999,
          "quote_volume": 511646.12396,
          "trades": 2963,
          "taker_buy_base": 671977.3,
          "taker_buy_quote": 238078.5688
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.3547,
          "high": 0.358,
          "low": 0.3498,
          "close": 0.352,
          "volume": 589933.3,
          "close_time": 1762887599999,
          "quote_volume": 209538.90659,
          "trades": 2192,
          "taker_buy_base": 247006.3,
          "taker_buy_quote": 87649.26127
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.352,
          "high": 0.3521,
          "low": 0.3392,
          "close": 0.341,
          "volume": 1328483.8,
          "close_time": 1762891199999,
          "quote_volume": 457820.81187,
          "trades": 3531,
          "taker_buy_base": 644612.7,
          "taker_buy_quote": 221708.24113
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.3414,
          "high": 0.3422,
          "low": 0.3316,
          "close": 0.3354,
          "volume": 1485625.4,
          "close_time": 1762894799999,
          "quote_volume": 501446.96011,
          "trades": 2909,
          "taker_buy_base": 825670.3,
          "taker_buy_quote": 278554.4027
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.3354,
          "high": 0.338,
          "low": 0.3299,
          "close": 0.3317,
          "volume": 1227477.8,
          "close_time": 1762898399999,
          "quote_volume": 409265.62939,
          "trades": 2457,
          "taker_buy_base": 441640.3,
          "taker_buy_quote": 147495.36073
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.3316,
          "high": 0.339,
          "low": 0.3283,
          "close": 0.3359,
          "volume": 959177.4,
          "close_time": 1762901999999,
          "quote_volume": 319845.39031,
          "trades": 1760,
          "taker_buy_base": 570361.6,
          "taker_buy_quote": 190253.74882
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.3357,
          "high": 0.3363,
          "low": 0.3288,
          "close": 0.3299,
          "volume": 304385.7,
          "close_time": 1762905599999,
          "quote_volume": 101190.73463,
          "trades": 1062,
          "taker_buy_base": 158727.6,
          "taker_buy_quote": 52932.67633
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.33,
          "high": 0.3359,
          "low": 0.3241,
          "close": 0.3254,
          "volume": 622537.2,
          "close_time": 1762909199999,
          "quote_volume": 204252.26215,
          "trades": 1696,
          "taker_buy_base": 347055.2,
          "taker_buy_quote": 113814.8747
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.3256,
          "high": 0.333,
          "low": 0.3249,
          "close": 0.3325,
          "volume": 224501.5,
          "close_time": 1762912799999,
          "quote_volume": 74215.19538,
          "trades": 1195,
          "taker_buy_base": 112215.1,
          "taker_buy_quote": 37090.10138
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.3321,
          "high": 0.3324,
          "low": 0.3263,
          "close": 0.3294,
          "volume": 258337.9,
          "close_time": 1762916399999,
          "quote_volume": 85186.27834,
          "trades": 907,
          "taker_buy_base": 193537.5,
          "taker_buy_quote": 63888.40173
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.3294,
          "high": 0.3318,
          "low": 0.3283,
          "close": 0.3301,
          "volume": 66855.4,
          "close_time": 1762919999999,
          "quote_volume": 22089.4464,
          "trades": 664,
          "taker_buy_base": 48728.3,
          "taker_buy_quote": 16100.55846
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.3302,
          "high": 0.3306,
          "low": 0.3267,
          "close": 0.3287,
          "volume": 144347.6,
          "close_time": 1762923599999,
          "quote_volume": 47380.26138,
          "trades": 620,
          "taker_buy_base": 57147.6,
          "taker_buy_quote": 18762.71292
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.3291,
          "high": 0.3348,
          "low": 0.3289,
          "close": 0.3308,
          "volume": 182252.3,
          "close_time": 1762927199999,
          "quote_volume": 60510.44808,
          "trades": 696,
          "taker_buy_base": 108174.7,
          "taker_buy_quote": 35951.72589
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.3308,
          "high": 0.3391,
          "low": 0.3288,
          "close": 0.3361,
          "volume": 583501.6,
          "close_time": 1762930799999,
          "quote_volume": 196019.37987,
          "trades": 1064,
          "taker_buy_base": 312747.9,
          "taker_buy_quote": 104940.07588
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.3364,
          "high": 0.3469,
          "low": 0.3346,
          "close": 0.3423,
          "volume": 1068138.9,
          "close_time": 1762934399999,
          "quote_volume": 365808.01697,
          "trades": 1867,
          "taker_buy_base": 587141.8,
          "taker_buy_quote": 200900.03545
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.342,
          "high": 0.3574,
          "low": 0.342,
          "close": 0.3566,
          "volume": 971025.8,
          "close_time": 1762937999999,
          "quote_volume": 339829.25869,
          "trades": 1689,
          "taker_buy_base": 549032.0,
          "taker_buy_quote": 192348.91169
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.3565,
          "high": 0.3603,
          "low": 0.3507,
          "close": 0.3518,
          "volume": 725295.7,
          "close_time": 1762941599999,
          "quote_volume": 257447.94863,
          "trades": 1522,
          "taker_buy_base": 354578.3,
          "taker_buy_quote": 126074.53549
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.3518,
          "high": 0.355,
          "low": 0.3471,
          "close": 0.3488,
          "volume": 649213.3,
          "close_time": 1762945199999,
          "quote_volume": 228391.18687,
          "trades": 1417,
          "taker_buy_base": 279163.1,
          "taker_buy_quote": 98341.24442
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.3484,
          "high": 0.3493,
          "low": 0.3396,
          "close": 0.3425,
          "volume": 1125119.2,
          "close_time": 1762948799999,
          "quote_volume": 388677.58986,
          "trades": 1451,
          "taker_buy_base": 599024.8,
          "taker_buy_quote": 207126.31294
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.3424,
          "high": 0.3448,
          "low": 0.3367,
          "close": 0.3391,
          "volume": 406465.0,
          "close_time": 1762952399999,
          "quote_volume": 138301.88048,
          "trades": 930,
          "taker_buy_base": 214653.5,
          "taker_buy_quote": 73056.19055
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.3388,
          "high": 0.3412,
          "low": 0.3371,
          "close": 0.3395,
          "volume": 595558.4,
          "close_time": 1762955999999,
          "quote_volume": 202175.76781,
          "trades": 967,
          "taker_buy_base": 300949.5,
          "taker_buy_quote": 102027.86123
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.3396,
          "high": 0.3509,
          "low": 0.3311,
          "close": 0.3334,
          "volume": 1689453.6,
          "close_time": 1762959599999,
          "quote_volume": 573987.36702,
          "trades": 2656,
          "taker_buy_base": 855932.3,
          "taker_buy_quote": 290108.15829
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.3331,
          "high": 0.336,
          "low": 0.3168,
          "close": 0.3183,
          "volume": 1453019.6,
          "close_time": 1762963199999,
          "quote_volume": 473406.73106,
          "trades": 2789,
          "taker_buy_base": 671990.9,
          "taker_buy_quote": 219151.48035
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.3183,
          "high": 0.3195,
          "low": 0.3091,
          "close": 0.3154,
          "volume": 1628871.0,
          "close_time": 1762966799999,
          "quote_volume": 513756.24626,
          "trades": 2491,
          "taker_buy_base": 636862.7,
          "taker_buy_quote": 200860.82014
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.3153,
          "high": 0.3214,
          "low": 0.3124,
          "close": 0.319,
          "volume": 778046.1,
          "close_time": 1762970399999,
          "quote_volume": 246909.13009,
          "trades": 1422,
          "taker_buy_base": 363954.1,
          "taker_buy_quote": 115578.28297
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.3192,
          "high": 0.3209,
          "low": 0.3128,
          "close": 0.313,
          "volume": 459108.0,
          "close_time": 1762973999999,
          "quote_volume": 145326.02689,
          "trades": 882,
          "taker_buy_base": 198374.9,
          "taker_buy_quote": 62753.22699
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.313,
          "high": 0.316,
          "low": 0.3109,
          "close": 0.3149,
          "volume": 887403.3,
          "close_time": 1762977599999,
          "quote_volume": 278918.45637,
          "trades": 1184,
          "taker_buy_base": 440260.2,
          "taker_buy_quote": 138432.98988
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.3148,
          "high": 0.3211,
          "low": 0.3136,
          "close": 0.3176,
          "volume": 701155.4,
          "close_time": 1762981199999,
          "quote_volume": 223228.66484,
          "trades": 1186,
          "taker_buy_base": 275319.5,
          "taker_buy_quote": 87749.4327
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.3174,
          "high": 0.3187,
          "low": 0.3148,
          "close": 0.3158,
          "volume": 425859.7,
          "close_time": 1762984799999,
          "quote_volume": 134884.71859,
          "trades": 538,
          "taker_buy_base": 204466.9,
          "taker_buy_quote": 64816.78607
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.3158,
          "high": 0.316,
          "low": 0.3113,
          "close": 0.3133,
          "volume": 733537.2,
          "close_time": 1762988399999,
          "quote_volume": 229950.91165,
          "trades": 605,
          "taker_buy_base": 452424.6,
          "taker_buy_quote": 141915.14836
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.3132,
          "high": 0.3132,
          "low": 0.3089,
          "close": 0.3119,
          "volume": 260288.8,
          "close_time": 1762991999999,
          "quote_volume": 80837.02091,
          "trades": 777,
          "taker_buy_base": 104327.6,
          "taker_buy_quote": 32381.83637
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.312,
          "high": 0.3144,
          "low": 0.3105,
          "close": 0.3115,
          "volume": 600414.4,
          "close_time": 1762995599999,
          "quote_volume": 187676.99689,
          "trades": 855,
          "taker_buy_base": 274144.2,
          "taker_buy_quote": 85615.13368
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.3118,
          "high": 0.318,
          "low": 0.3118,
          "close": 0.3152,
          "volume": 109580.6,
          "close_time": 1762999199999,
          "quote_volume": 34477.0234,
          "trades": 652,
          "taker_buy_base": 61283.8,
          "taker_buy_quote": 19291.75863
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.3152,
          "high": 0.3167,
          "low": 0.3126,
          "close": 0.3139,
          "volume": 136402.4,
          "close_time": 1763002799999,
          "quote_volume": 42984.80683,
          "trades": 494,
          "taker_buy_base": 64536.0,
          "taker_buy_quote": 20373.21286
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.3138,
          "high": 0.3191,
          "low": 0.3063,
          "close": 0.3133,
          "volume": 235676.1,
          "close_time": 1763006399999,
          "quote_volume": 73784.53593,
          "trades": 1082,
          "taker_buy_base": 102382.2,
          "taker_buy_quote": 32155.38049
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.3132,
          "high": 0.3161,
          "low": 0.3106,
          "close": 0.3124,
          "volume": 239756.3,
          "close_time": 1763009999999,
          "quote_volume": 75078.26738,
          "trades": 938,
          "taker_buy_base": 123630.9,
          "taker_buy_quote": 38728.26026
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.3124,
          "high": 0.3211,
          "low": 0.3108,
          "close": 0.3191,
          "volume": 477012.4,
          "close_time": 1763013599999,
          "quote_volume": 151467.19634,
          "trades": 1059,
          "taker_buy_base": 235866.7,
          "taker_buy_quote": 75011.25702
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.3194,
          "high": 0.3218,
          "low": 0.3155,
          "close": 0.3157,
          "volume": 1305827.0,
          "close_time": 1763017199999,
          "quote_volume": 416176.22606,
          "trades": 1275,
          "taker_buy_base": 716274.4,
          "taker_buy_quote": 228242.03747
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.3157,
          "high": 0.3179,
          "low": 0.3117,
          "close": 0.3123,
          "volume": 262513.9,
          "close_time": 1763020799999,
          "quote_volume": 82833.17869,
          "trades": 859,
          "taker_buy_base": 117419.4,
          "taker_buy_quote": 37167.06859
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.3124,
          "high": 0.32,
          "low": 0.3117,
          "close": 0.318,
          "volume": 372535.5,
          "close_time": 1763024399999,
          "quote_volume": 117739.33533,
          "trades": 1054,
          "taker_buy_base": 218978.8,
          "taker_buy_quote": 69288.32316
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.3182,
          "high": 0.3192,
          "low": 0.3111,
          "close": 0.313,
          "volume": 630007.1,
          "close_time": 1763027999999,
          "quote_volume": 197612.6617,
          "trades": 1274,
          "taker_buy_base": 309575.6,
          "taker_buy_quote": 97250.27141
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.3132,
          "high": 0.317,
          "low": 0.3053,
          "close": 0.3088,
          "volume": 1349646.5,
          "close_time": 1763031599999,
          "quote_volume": 418463.84717,
          "trades": 1648,
          "taker_buy_base": 769011.2,
          "taker_buy_quote": 237890.33016
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.3089,
          "high": 0.3106,
          "low": 0.3045,
          "close": 0.3062,
          "volume": 455706.6,
          "close_time": 1763035199999,
          "quote_volume": 139884.19524,
          "trades": 1076,
          "taker_buy_base": 214610.3,
          "taker_buy_quote": 65889.97472
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.3061,
          "high": 0.3141,
          "low": 0.3061,
          "close": 0.3141,
          "volume": 753467.0,
          "close_time": 1763038799999,
          "quote_volume": 233185.08171,
          "trades": 1093,
          "taker_buy_base": 244896.3,
          "taker_buy_quote": 75995.71564
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.314,
          "high": 0.3148,
          "low": 0.3074,
          "close": 0.3094,
          "volume": 442795.6,
          "close_time": 1763042399999,
          "quote_volume": 137823.48551,
          "trades": 636,
          "taker_buy_base": 159257.0,
          "taker_buy_quote": 49564.34127
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.3098,
          "high": 0.3122,
          "low": 0.3,
          "close": 0.3088,
          "volume": 1216955.3,
          "close_time": 1763045999999,
          "quote_volume": 371703.51079,
          "trades": 1571,
          "taker_buy_base": 678794.1,
          "taker_buy_quote": 208292.34332
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.3087,
          "high": 0.3095,
          "low": 0.2976,
          "close": 0.3,
          "volume": 505100.8,
          "close_time": 1763049599999,
          "quote_volume": 152588.6047,
          "trades": 1050,
          "taker_buy_base": 175760.6,
          "taker_buy_quote": 53253.62359
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.3005,
          "high": 0.3017,
          "low": 0.2954,
          "close": 0.2966,
          "volume": 760492.6,
          "close_time": 1763053199999,
          "quote_volume": 226735.71316,
          "trades": 1483,
          "taker_buy_base": 344663.9,
          "taker_buy_quote": 102925.78519
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.2966,
          "high": 0.2972,
          "low": 0.2889,
          "close": 0.2891,
          "volume": 1459566.2,
          "close_time": 1763056799999,
          "quote_volume": 426960.97841,
          "trades": 1864,
          "taker_buy_base": 625123.5,
          "taker_buy_quote": 183333.49857
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.2896,
          "high": 0.2932,
          "low": 0.2845,
          "close": 0.289,
          "volume": 3760871.8,
          "close_time": 1763060399999,
          "quote_volume": 1083734.32652,
          "trades": 3764,
          "taker_buy_base": 1727040.2,
          "taker_buy_quote": 496746.80796
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.2892,
          "high": 0.2934,
          "low": 0.2868,
          "close": 0.288,
          "volume": 1339014.3,
          "close_time": 1763063999999,
          "quote_volume": 388433.14761,
          "trades": 2770,
          "taker_buy_base": 522360.8,
          "taker_buy_quote": 151447.59345
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.2878,
          "high": 0.2886,
          "low": 0.2811,
          "close": 0.2848,
          "volume": 1477462.3,
          "close_time": 1763067599999,
          "quote_volume": 420975.75487,
          "trades": 3036,
          "taker_buy_base": 561256.3,
          "taker_buy_quote": 160293.33096
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.2848,
          "high": 0.2855,
          "low": 0.2782,
          "close": 0.2805,
          "volume": 665523.8,
          "close_time": 1763071199999,
          "quote_volume": 187080.59998,
          "trades": 1728,
          "taker_buy_base": 283717.5,
          "taker_buy_quote": 79946.12327
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.2804,
          "high": 0.2913,
          "low": 0.2792,
          "close": 0.2903,
          "volume": 660978.6,
          "close_time": 1763074799999,
          "quote_volume": 189492.61712,
          "trades": 1658,
          "taker_buy_base": 385649.3,
          "taker_buy_quote": 110471.02314
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.2904,
          "high": 0.2944,
          "low": 0.2886,
          "close": 0.2898,
          "volume": 459247.7,
          "close_time": 1763078399999,
          "quote_volume": 134177.31796,
          "trades": 997,
          "taker_buy_base": 189485.3,
          "taker_buy_quote": 55411.89284
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.2902,
          "high": 0.2914,
          "low": 0.2857,
          "close": 0.287,
          "volume": 739182.0,
          "close_time": 1763081999999,
          "quote_volume": 213514.67075,
          "trades": 891,
          "taker_buy_base": 545622.9,
          "taker_buy_quote": 157647.34563
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.2869,
          "high": 0.2883,
          "low": 0.2853,
          "close": 0.2855,
          "volume": 120949.4,
          "close_time": 1763085599999,
          "quote_volume": 34687.98957,
          "trades": 567,
          "taker_buy_base": 54646.5,
          "taker_buy_quote": 15686.7419
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.286,
          "high": 0.2881,
          "low": 0.2838,
          "close": 0.2854,
          "volume": 253350.3,
          "close_time": 1763089199999,
          "quote_volume": 72521.61337,
          "trades": 490,
          "taker_buy_base": 130557.2,
          "taker_buy_quote": 37477.0573
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.2854,
          "high": 0.286,
          "low": 0.2825,
          "close": 0.2837,
          "volume": 171674.4,
          "close_time": 1763092799999,
          "quote_volume": 48739.62506,
          "trades": 543,
          "taker_buy_base": 130153.7,
          "taker_buy_quote": 36970.22822
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.2839,
          "high": 0.2839,
          "low": 0.2701,
          "close": 0.2782,
          "volume": 809174.6,
          "close_time": 1763096399999,
          "quote_volume": 223679.44322,
          "trades": 1392,
          "taker_buy_base": 226446.9,
          "taker_buy_quote": 62720.01993
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.2784,
          "high": 0.2853,
          "low": 0.2784,
          "close": 0.2838,
          "volume": 416842.3,
          "close_time": 1763099999999,
          "quote_volume": 117468.42508,
          "trades": 1141,
          "taker_buy_base": 150139.2,
          "taker_buy_quote": 42331.69949
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.2837,
          "high": 0.2874,
          "low": 0.2771,
          "close": 0.2874,
          "volume": 689880.2,
          "close_time": 1763103599999,
          "quote_volume": 194143.83007,
          "trades": 1057,
          "taker_buy_base": 437287.1,
          "taker_buy_quote": 123300.74818
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.287,
          "high": 0.2885,
          "low": 0.2828,
          "close": 0.2837,
          "volume": 994681.9,
          "close_time": 1763107199999,
          "quote_volume": 283623.51401,
          "trades": 1056,
          "taker_buy_base": 419851.9,
          "taker_buy_quote": 119982.92856
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.2839,
          "high": 0.2842,
          "low": 0.2792,
          "close": 0.2813,
          "volume": 745826.0,
          "close_time": 1763110799999,
          "quote_volume": 210009.80108,
          "trades": 901,
          "taker_buy_base": 306327.9,
          "taker_buy_quote": 86340.34393
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.281,
          "high": 0.2815,
          "low": 0.276,
          "close": 0.2775,
          "volume": 301110.6,
          "close_time": 1763114399999,
          "quote_volume": 83870.11597,
          "trades": 597,
          "taker_buy_base": 135306.6,
          "taker_buy_quote": 37672.8022
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.2777,
          "high": 0.2824,
          "low": 0.2777,
          "close": 0.2807,
          "volume": 245028.5,
          "close_time": 1763117999999,
          "quote_volume": 68577.49106,
          "trades": 452,
          "taker_buy_base": 147248.1,
          "taker_buy_quote": 41152.47766
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.2807,
          "high": 0.2842,
          "low": 0.2791,
          "close": 0.2812,
          "volume": 528551.6,
          "close_time": 1763121599999,
          "quote_volume": 148578.38996,
          "trades": 782,
          "taker_buy_base": 282200.9,
          "taker_buy_quote": 79365.40641
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.2811,
          "high": 0.2821,
          "low": 0.2738,
          "close": 0.2807,
          "volume": 1000358.3,
          "close_time": 1763125199999,
          "quote_volume": 277965.63748,
          "trades": 1357,
          "taker_buy_base": 473206.1,
          "taker_buy_quote": 131437.19952
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.281,
          "high": 0.2832,
          "low": 0.2749,
          "close": 0.2779,
          "volume": 503967.4,
          "close_time": 1763128799999,
          "quote_volume": 140583.91557,
          "trades": 976,
          "taker_buy_base": 240227.8,
          "taker_buy_quote": 67067.468
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.2779,
          "high": 0.2817,
          "low": 0.2725,
          "close": 0.2804,
          "volume": 809635.4,
          "close_time": 1763132399999,
          "quote_volume": 225777.52364,
          "trades": 1530,
          "taker_buy_base": 360152.5,
          "taker_buy_quote": 100380.25784
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.2802,
          "high": 0.2858,
          "low": 0.2759,
          "close": 0.2826,
          "volume": 1145785.6,
          "close_time": 1763135999999,
          "quote_volume": 322323.25576,
          "trades": 1810,
          "taker_buy_base": 393420.3,
          "taker_buy_quote": 110791.58913
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.2828,
          "high": 0.2852,
          "low": 0.2793,
          "close": 0.2834,
          "volume": 549278.7,
          "close_time": 1763139599999,
          "quote_volume": 154774.27828,
          "trades": 1079,
          "taker_buy_base": 307225.5,
          "taker_buy_quote": 86664.79768
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2744,
          "close": 0.2762,
          "volume": 405366.8,
          "close_time": 1763143199999,
          "quote_volume": 113371.38251,
          "trades": 635,
          "taker_buy_base": 103858.8,
          "taker_buy_quote": 29069.51319
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.2759,
          "high": 0.281,
          "low": 0.2746,
          "close": 0.2774,
          "volume": 402851.8,
          "close_time": 1763146799999,
          "quote_volume": 111621.91818,
          "trades": 677,
          "taker_buy_base": 142257.4,
          "taker_buy_quote": 39652.46733
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.2775,
          "high": 0.2841,
          "low": 0.2768,
          "close": 0.2817,
          "volume": 313619.9,
          "close_time": 1763150399999,
          "quote_volume": 88270.06406,
          "trades": 573,
          "taker_buy_base": 173395.4,
          "taker_buy_quote": 48811.74755
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.282,
          "high": 0.282,
          "low": 0.2719,
          "close": 0.2743,
          "volume": 563486.0,
          "close_time": 1763153999999,
          "quote_volume": 156124.6768,
          "trades": 723,
          "taker_buy_base": 227349.8,
          "taker_buy_quote": 62784.3234
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.2748,
          "high": 0.2783,
          "low": 0.2736,
          "close": 0.2768,
          "volume": 205089.6,
          "close_time": 1763157599999,
          "quote_volume": 56659.02623,
          "trades": 508,
          "taker_buy_base": 107746.1,
          "taker_buy_quote": 29796.19484
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.2763,
          "high": 0.2782,
          "low": 0.2736,
          "close": 0.2743,
          "volume": 329939.2,
          "close_time": 1763161199999,
          "quote_volume": 91196.66999,
          "trades": 515,
          "taker_buy_base": 134998.3,
          "taker_buy_quote": 37295.12652
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.2744,
          "high": 0.2753,
          "low": 0.2648,
          "close": 0.2707,
          "volume": 1934677.0,
          "close_time": 1763164799999,
          "quote_volume": 521697.84596,
          "trades": 1646,
          "taker_buy_base": 1063174.2,
          "taker_buy_quote": 287124.87012
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.2704,
          "high": 0.2755,
          "low": 0.2701,
          "close": 0.2737,
          "volume": 820577.4,
          "close_time": 1763168399999,
          "quote_volume": 224605.40502,
          "trades": 953,
          "taker_buy_base": 497166.0,
          "taker_buy_quote": 136137.49331
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.2737,
          "high": 0.2812,
          "low": 0.2728,
          "close": 0.2801,
          "volume": 726774.9,
          "close_time": 1763171999999,
          "quote_volume": 201956.8118,
          "trades": 1064,
          "taker_buy_base": 443732.4,
          "taker_buy_quote": 123377.57067
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.28,
          "high": 0.2826,
          "low": 0.2783,
          "close": 0.2825,
          "volume": 233393.4,
          "close_time": 1763175599999,
          "quote_volume": 65488.12824,
          "trades": 644,
          "taker_buy_base": 119055.4,
          "taker_buy_quote": 33484.91916
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.2824,
          "high": 0.2863,
          "low": 0.2812,
          "close": 0.2829,
          "volume": 554516.5,
          "close_time": 1763179199999,
          "quote_volume": 157652.91787,
          "trades": 1097,
          "taker_buy_base": 274472.8,
          "taker_buy_quote": 78120.57593
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.2829,
          "high": 0.2847,
          "low": 0.2808,
          "close": 0.2834,
          "volume": 354189.0,
          "close_time": 1763182799999,
          "quote_volume": 100158.27985,
          "trades": 681,
          "taker_buy_base": 179862.7,
          "taker_buy_quote": 50896.27221
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.2834,
          "high": 0.2867,
          "low": 0.2823,
          "close": 0.2866,
          "volume": 365615.3,
          "close_time": 1763186399999,
          "quote_volume": 103760.8842,
          "trades": 655,
          "taker_buy_base": 222694.1,
          "taker_buy_quote": 63222.02839
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.2864,
          "high": 0.297,
          "low": 0.285,
          "close": 0.2919,
          "volume": 2445126.4,
          "close_time": 1763189999999,
          "quote_volume": 716099.62717,
          "trades": 2877,
          "taker_buy_base": 1433848.4,
          "taker_buy_quote": 419238.99244
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.2919,
          "high": 0.2921,
          "low": 0.2866,
          "close": 0.2881,
          "volume": 902100.5,
          "close_time": 1763193599999,
          "quote_volume": 261032.45979,
          "trades": 1596,
          "taker_buy_base": 506204.6,
          "taker_buy_quote": 146532.24089
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.2882,
          "high": 0.2888,
          "low": 0.2821,
          "close": 0.2838,
          "volume": 571551.5,
          "close_time": 1763197199999,
          "quote_volume": 162933.18688,
          "trades": 1143,
          "taker_buy_base": 304315.2,
          "taker_buy_quote": 86802.64812
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.2838,
          "high": 0.2873,
          "low": 0.2833,
          "close": 0.2844,
          "volume": 402034.3,
          "close_time": 1763200799999,
          "quote_volume": 114474.77269,
          "trades": 965,
          "taker_buy_base": 211905.8,
          "taker_buy_quote": 60324.1371
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.2845,
          "high": 0.2875,
          "low": 0.2822,
          "close": 0.2872,
          "volume": 486814.0,
          "close_time": 1763204399999,
          "quote_volume": 138648.20716,
          "trades": 950,
          "taker_buy_base": 285231.7,
          "taker_buy_quote": 81291.44069
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.2873,
          "high": 0.2916,
          "low": 0.2859,
          "close": 0.2897,
          "volume": 884836.9,
          "close_time": 1763207999999,
          "quote_volume": 255300.44424,
          "trades": 1402,
          "taker_buy_base": 468466.1,
          "taker_buy_quote": 135339.75601
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.2896,
          "high": 0.3004,
          "low": 0.2875,
          "close": 0.2977,
          "volume": 1224633.3,
          "close_time": 1763211599999,
          "quote_volume": 361135.49751,
          "trades": 2060,
          "taker_buy_base": 647401.5,
          "taker_buy_quote": 191083.63992
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.2974,
          "high": 0.3029,
          "low": 0.2946,
          "close": 0.3004,
          "volume": 1753485.7,
          "close_time": 1763215199999,
          "quote_volume": 524501.758,
          "trades": 2328,
          "taker_buy_base": 838890.7,
          "taker_buy_quote": 251086.01339
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.3003,
          "high": 0.3033,
          "low": 0.2964,
          "close": 0.2999,
          "volume": 1481689.1,
          "close_time": 1763218799999,
          "quote_volume": 443419.68205,
          "trades": 2314,
          "taker_buy_base": 807688.1,
          "taker_buy_quote": 241589.81376
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.2999,
          "high": 0.3009,
          "low": 0.2942,
          "close": 0.2948,
          "volume": 769804.1,
          "close_time": 1763222399999,
          "quote_volume": 229105.63404,
          "trades": 1164,
          "taker_buy_base": 407900.1,
          "taker_buy_quote": 121310.63167
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.2948,
          "high": 0.2955,
          "low": 0.2891,
          "close": 0.2921,
          "volume": 826207.5,
          "close_time": 1763225999999,
          "quote_volume": 240753.6925,
          "trades": 1494,
          "taker_buy_base": 467822.8,
          "taker_buy_quote": 136325.04055
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.2922,
          "high": 0.293,
          "low": 0.288,
          "close": 0.2921,
          "volume": 663660.0,
          "close_time": 1763229599999,
          "quote_volume": 193006.25606,
          "trades": 1058,
          "taker_buy_base": 325454.1,
          "taker_buy_quote": 94663.82435
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.2922,
          "high": 0.2922,
          "low": 0.289,
          "close": 0.2913,
          "volume": 432636.4,
          "close_time": 1763233199999,
          "quote_volume": 125654.0919,
          "trades": 720,
          "taker_buy_base": 183218.8,
          "taker_buy_quote": 53293.2169
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.2911,
          "high": 0.296,
          "low": 0.2904,
          "close": 0.2909,
          "volume": 693587.6,
          "close_time": 1763236799999,
          "quote_volume": 203750.87603,
          "trades": 893,
          "taker_buy_base": 308624.7,
          "taker_buy_quote": 90684.81374
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.291,
          "high": 0.2911,
          "low": 0.2853,
          "close": 0.2864,
          "volume": 824057.6,
          "close_time": 1763240399999,
          "quote_volume": 236888.50706,
          "trades": 1067,
          "taker_buy_base": 315069.1,
          "taker_buy_quote": 90463.3443
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.2863,
          "high": 0.2899,
          "low": 0.2831,
          "close": 0.2839,
          "volume": 887335.4,
          "close_time": 1763243999999,
          "quote_volume": 254809.09041,
          "trades": 999,
          "taker_buy_base": 450493.2,
          "taker_buy_quote": 129475.07208
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.2839,
          "high": 0.2873,
          "low": 0.2839,
          "close": 0.2866,
          "volume": 309668.6,
          "close_time": 1763247599999,
          "quote_volume": 88593.5527,
          "trades": 609,
          "taker_buy_base": 193054.6,
          "taker_buy_quote": 55203.15366
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.2863,
          "high": 0.2873,
          "low": 0.2852,
          "close": 0.2858,
          "volume": 162027.3,
          "close_time": 1763251199999,
          "quote_volume": 46361.08553,
          "trades": 344,
          "taker_buy_base": 48172.4,
          "taker_buy_quote": 13794.3044
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.286,
          "high": 0.2879,
          "low": 0.2827,
          "close": 0.2854,
          "volume": 235155.5,
          "close_time": 1763254799999,
          "quote_volume": 67185.1709,
          "trades": 715,
          "taker_buy_base": 91059.0,
          "taker_buy_quote": 26014.24087
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.2853,
          "high": 0.2873,
          "low": 0.2819,
          "close": 0.2858,
          "volume": 573937.1,
          "close_time": 1763258399999,
          "quote_volume": 163036.2303,
          "trades": 980,
          "taker_buy_base": 240819.2,
          "taker_buy_quote": 68652.77533
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.2854,
          "high": 0.2896,
          "low": 0.284,
          "close": 0.2877,
          "volume": 133060.3,
          "close_time": 1763261999999,
          "quote_volume": 38095.29733,
          "trades": 625,
          "taker_buy_base": 45889.2,
          "taker_buy_quote": 13191.97339
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.2875,
          "high": 0.2887,
          "low": 0.2854,
          "close": 0.2867,
          "volume": 121896.7,
          "close_time": 1763265599999,
          "quote_volume": 34929.89503,
          "trades": 419,
          "taker_buy_base": 45005.1,
          "taker_buy_quote": 12900.25009
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.2865,
          "high": 0.2868,
          "low": 0.2827,
          "close": 0.2853,
          "volume": 86851.7,
          "close_time": 1763269199999,
          "quote_volume": 24677.92831,
          "trades": 412,
          "taker_buy_base": 46055.7,
          "taker_buy_quote": 13097.8466
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.2853,
          "high": 0.2893,
          "low": 0.2847,
          "close": 0.2872,
          "volume": 157141.9,
          "close_time": 1763272799999,
          "quote_volume": 44953.58435,
          "trades": 430,
          "taker_buy_base": 49762.5,
          "taker_buy_quote": 14280.4133
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.2874,
          "high": 0.2948,
          "low": 0.2869,
          "close": 0.2894,
          "volume": 516373.0,
          "close_time": 1763276399999,
          "quote_volume": 150700.2186,
          "trades": 1277,
          "taker_buy_base": 287585.3,
          "taker_buy_quote": 84062.35131
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.2894,
          "high": 0.2912,
          "low": 0.2873,
          "close": 0.2902,
          "volume": 241649.2,
          "close_time": 1763279999999,
          "quote_volume": 69885.5286,
          "trades": 685,
          "taker_buy_base": 101861.3,
          "taker_buy_quote": 29468.22744
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.2901,
          "high": 0.2913,
          "low": 0.2875,
          "close": 0.2896,
          "volume": 471959.9,
          "close_time": 1763283599999,
          "quote_volume": 136605.50609,
          "trades": 874,
          "taker_buy_base": 250582.7,
          "taker_buy_quote": 72524.07105
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.2897,
          "high": 0.2897,
          "low": 0.285,
          "close": 0.2879,
          "volume": 735233.5,
          "close_time": 1763287199999,
          "quote_volume": 211084.70253,
          "trades": 1190,
          "taker_buy_base": 325457.6,
          "taker_buy_quote": 93432.0136
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.2877,
          "high": 0.2877,
          "low": 0.2851,
          "close": 0.2854,
          "volume": 351849.8,
          "close_time": 1763290799999,
          "quote_volume": 100773.18977,
          "trades": 939,
          "taker_buy_base": 123967.5,
          "taker_buy_quote": 35495.15241
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.2855,
          "high": 0.2858,
          "low": 0.277,
          "close": 0.2778,
          "volume": 1297608.6,
          "close_time": 1763294399999,
          "quote_volume": 363412.03094,
          "trades": 1640,
          "taker_buy_base": 609763.3,
          "taker_buy_quote": 170576.57647
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.2775,
          "high": 0.2817,
          "low": 0.277,
          "close": 0.2804,
          "volume": 433760.2,
          "close_time": 1763297999999,
          "quote_volume": 121499.70763,
          "trades": 990,
          "taker_buy_base": 269631.0,
          "taker_buy_quote": 75478.95592
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.2802,
          "high": 0.2816,
          "low": 0.2766,
          "close": 0.2776,
          "volume": 787266.1,
          "close_time": 1763301599999,
          "quote_volume": 219731.72943,
          "trades": 1320,
          "taker_buy_base": 283941.8,
          "taker_buy_quote": 79347.62141
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.2776,
          "high": 0.2792,
          "low": 0.2752,
          "close": 0.2781,
          "volume": 391021.9,
          "close_time": 1763305199999,
          "quote_volume": 108401.63972,
          "trades": 774,
          "taker_buy_base": 173462.4,
          "taker_buy_quote": 48140.62722
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.2782,
          "high": 0.2786,
          "low": 0.2718,
          "close": 0.2721,
          "volume": 498470.3,
          "close_time": 1763308799999,
          "quote_volume": 137192.09609,
          "trades": 1268,
          "taker_buy_base": 174476.4,
          "taker_buy_quote": 48101.56264
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.2723,
          "high": 0.2759,
          "low": 0.2683,
          "close": 0.2692,
          "volume": 662952.2,
          "close_time": 1763312399999,
          "quote_volume": 180430.70711,
          "trades": 1793,
          "taker_buy_base": 269783.3,
          "taker_buy_quote": 73484.58716
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.2692,
          "high": 0.2704,
          "low": 0.2643,
          "close": 0.2679,
          "volume": 813641.4,
          "close_time": 1763315999999,
          "quote_volume": 217160.10312,
          "trades": 1874,
          "taker_buy_base": 367157.6,
          "taker_buy_quote": 98265.66313
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.2679,
          "high": 0.2775,
          "low": 0.2674,
          "close": 0.2695,
          "volume": 1812425.3,
          "close_time": 1763319599999,
          "quote_volume": 491031.03747,
          "trades": 2811,
          "taker_buy_base": 1130078.1,
          "taker_buy_quote": 306225.58488
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.2695,
          "high": 0.2746,
          "low": 0.2689,
          "close": 0.2708,
          "volume": 424515.9,
          "close_time": 1763323199999,
          "quote_volume": 115183.66904,
          "trades": 1081,
          "taker_buy_base": 273647.4,
          "taker_buy_quote": 74326.77679
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.271,
          "high": 0.2743,
          "low": 0.2701,
          "close": 0.2721,
          "volume": 1150152.5,
          "close_time": 1763326799999,
          "quote_volume": 314333.35629,
          "trades": 1430,
          "taker_buy_base": 308000.8,
          "taker_buy_quote": 84197.90358
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.272,
          "high": 0.2723,
          "low": 0.2652,
          "close": 0.2683,
          "volume": 1060532.1,
          "close_time": 1763330399999,
          "quote_volume": 283658.79019,
          "trades": 1371,
          "taker_buy_base": 443214.3,
          "taker_buy_quote": 118490.95894
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.2681,
          "high": 0.2748,
          "low": 0.2658,
          "close": 0.2722,
          "volume": 593235.0,
          "close_time": 1763333999999,
          "quote_volume": 160541.23745,
          "trades": 1177,
          "taker_buy_base": 402992.5,
          "taker_buy_quote": 109389.88178
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.2723,
          "high": 0.2763,
          "low": 0.2672,
          "close": 0.2734,
          "volume": 391676.9,
          "close_time": 1763337599999,
          "quote_volume": 106555.71371,
          "trades": 1143,
          "taker_buy_base": 183737.8,
          "taker_buy_quote": 50121.40799
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.2735,
          "high": 0.2816,
          "low": 0.2711,
          "close": 0.2803,
          "volume": 775056.3,
          "close_time": 1763341199999,
          "quote_volume": 214883.70601,
          "trades": 1376,
          "taker_buy_base": 324313.8,
          "taker_buy_quote": 89981.25041
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.2804,
          "high": 0.2804,
          "low": 0.2754,
          "close": 0.276,
          "volume": 296410.4,
          "close_time": 1763344799999,
          "quote_volume": 82476.38041,
          "trades": 693,
          "taker_buy_base": 187845.9,
          "taker_buy_quote": 52282.34566
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.2762,
          "high": 0.2786,
          "low": 0.2751,
          "close": 0.2784,
          "volume": 146606.5,
          "close_time": 1763348399999,
          "quote_volume": 40582.37507,
          "trades": 453,
          "taker_buy_base": 91551.3,
          "taker_buy_quote": 25322.6308
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.2785,
          "high": 0.2804,
          "low": 0.2779,
          "close": 0.2781,
          "volume": 172126.8,
          "close_time": 1763351999999,
          "quote_volume": 48022.26163,
          "trades": 424,
          "taker_buy_base": 100068.6,
          "taker_buy_quote": 27917.50835
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.2782,
          "high": 0.2791,
          "low": 0.2755,
          "close": 0.2755,
          "volume": 117012.0,
          "close_time": 1763355599999,
          "quote_volume": 32452.74679,
          "trades": 487,
          "taker_buy_base": 45504.2,
          "taker_buy_quote": 12638.31334
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.2757,
          "high": 0.2771,
          "low": 0.2751,
          "close": 0.2752,
          "volume": 134213.7,
          "close_time": 1763359199999,
          "quote_volume": 37055.33122,
          "trades": 414,
          "taker_buy_base": 74108.6,
          "taker_buy_quote": 20458.24255
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.2753,
          "high": 0.2775,
          "low": 0.2742,
          "close": 0.2775,
          "volume": 122046.4,
          "close_time": 1763362799999,
          "quote_volume": 33611.74538,
          "trades": 511,
          "taker_buy_base": 50978.1,
          "taker_buy_quote": 14048.35673
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.2776,
          "high": 0.2815,
          "low": 0.2775,
          "close": 0.2812,
          "volume": 295120.6,
          "close_time": 1763366399999,
          "quote_volume": 82337.40256,
          "trades": 818,
          "taker_buy_base": 199810.7,
          "taker_buy_quote": 55732.29519
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.2812,
          "high": 0.2824,
          "low": 0.278,
          "close": 0.2788,
          "volume": 654713.4,
          "close_time": 1763369999999,
          "quote_volume": 183021.36754,
          "trades": 1381,
          "taker_buy_base": 313259.8,
          "taker_buy_quote": 87615.11304
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.2787,
          "high": 0.2818,
          "low": 0.2777,
          "close": 0.2794,
          "volume": 280782.3,
          "close_time": 1763373599999,
          "quote_volume": 78522.48892,
          "trades": 1221,
          "taker_buy_base": 159828.2,
          "taker_buy_quote": 44690.79435
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.2794,
          "high": 0.2819,
          "low": 0.2787,
          "close": 0.2798,
          "volume": 372752.7,
          "close_time": 1763377199999,
          "quote_volume": 104407.05152,
          "trades": 1040,
          "taker_buy_base": 218477.6,
          "taker_buy_quote": 61279.10715
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.2798,
          "high": 0.2827,
          "low": 0.2791,
          "close": 0.2809,
          "volume": 301484.5,
          "close_time": 1763380799999,
          "quote_volume": 84677.09167,
          "trades": 1088,
          "taker_buy_base": 131667.9,
          "taker_buy_quote": 36983.83033
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.2809,
          "high": 0.2816,
          "low": 0.2776,
          "close": 0.2784,
          "volume": 442899.8,
          "close_time": 1763384399999,
          "quote_volume": 123830.25539,
          "trades": 667,
          "taker_buy_base": 124594.9,
          "taker_buy_quote": 34917.38952
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.2784,
          "high": 0.2795,
          "low": 0.2682,
          "close": 0.2713,
          "volume": 836374.8,
          "close_time": 1763387999999,
          "quote_volume": 229272.98181,
          "trades": 1587,
          "taker_buy_base": 372413.1,
          "taker_buy_quote": 102014.8215
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.2708,
          "high": 0.2856,
          "low": 0.27,
          "close": 0.2811,
          "volume": 949388.0,
          "close_time": 1763391599999,
          "quote_volume": 264323.51112,
          "trades": 1887,
          "taker_buy_base": 529670.8,
          "taker_buy_quote": 147116.54635
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.2813,
          "high": 0.2832,
          "low": 0.2731,
          "close": 0.275,
          "volume": 1418946.4,
          "close_time": 1763395199999,
          "quote_volume": 394131.91815,
          "trades": 2026,
          "taker_buy_base": 883454.1,
          "taker_buy_quote": 245151.52805
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.2747,
          "high": 0.284,
          "low": 0.2697,
          "close": 0.283,
          "volume": 1236697.1,
          "close_time": 1763398799999,
          "quote_volume": 341434.66073,
          "trades": 1862,
          "taker_buy_base": 667355.5,
          "taker_buy_quote": 185067.46065
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.2829,
          "high": 0.2833,
          "low": 0.2722,
          "close": 0.2724,
          "volume": 1299195.1,
          "close_time": 1763402399999,
          "quote_volume": 359300.82303,
          "trades": 1765,
          "taker_buy_base": 629096.4,
          "taker_buy_quote": 174617.3883
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.2722,
          "high": 0.2771,
          "low": 0.2684,
          "close": 0.2746,
          "volume": 1712577.1,
          "close_time": 1763405999999,
          "quote_volume": 468823.85944,
          "trades": 2349,
          "taker_buy_base": 763496.1,
          "taker_buy_quote": 209001.82025
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.2747,
          "high": 0.2778,
          "low": 0.2703,
          "close": 0.2724,
          "volume": 828662.0,
          "close_time": 1763409599999,
          "quote_volume": 227230.3883,
          "trades": 1792,
          "taker_buy_base": 369425.6,
          "taker_buy_quote": 101349.0456
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.272,
          "high": 0.2733,
          "low": 0.2653,
          "close": 0.2695,
          "volume": 1823500.0,
          "close_time": 1763413199999,
          "quote_volume": 490085.00148,
          "trades": 2328,
          "taker_buy_base": 774448.5,
          "taker_buy_quote": 208185.57025
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.2698,
          "high": 0.2724,
          "low": 0.262,
          "close": 0.2661,
          "volume": 771852.5,
          "close_time": 1763416799999,
          "quote_volume": 205269.68034,
          "trades": 1490,
          "taker_buy_base": 365810.6,
          "taker_buy_quote": 97258.67263
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.266,
          "high": 0.2702,
          "low": 0.2643,
          "close": 0.2662,
          "volume": 430034.9,
          "close_time": 1763420399999,
          "quote_volume": 114949.02655,
          "trades": 710,
          "taker_buy_base": 174195.0,
          "taker_buy_quote": 46636.00178
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.2659,
          "high": 0.27,
          "low": 0.2615,
          "close": 0.2683,
          "volume": 1025149.7,
          "close_time": 1763423999999,
          "quote_volume": 273503.24385,
          "trades": 1162,
          "taker_buy_base": 434313.7,
          "taker_buy_quote": 116121.45387
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.2682,
          "high": 0.2724,
          "low": 0.2639,
          "close": 0.2716,
          "volume": 389104.3,
          "close_time": 1763427599999,
          "quote_volume": 104173.68055,
          "trades": 1016,
          "taker_buy_base": 241784.3,
          "taker_buy_quote": 64962.18721
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.2714,
          "high": 0.2751,
          "low": 0.2699,
          "close": 0.2715,
          "volume": 802476.5,
          "close_time": 1763431199999,
          "quote_volume": 217981.93749,
          "trades": 1376,
          "taker_buy_base": 437510.1,
          "taker_buy_quote": 118847.44119
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.2712,
          "high": 0.2775,
          "low": 0.2689,
          "close": 0.2704,
          "volume": 384350.8,
          "close_time": 1763434799999,
          "quote_volume": 104640.96037,
          "trades": 1151,
          "taker_buy_base": 183844.2,
          "taker_buy_quote": 50122.68783
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.2704,
          "high": 0.2773,
          "low": 0.2672,
          "close": 0.2755,
          "volume": 757288.6,
          "close_time": 1763438399999,
          "quote_volume": 205962.77569,
          "trades": 1611,
          "taker_buy_base": 286345.6,
          "taker_buy_quote": 78376.31329
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.2756,
          "high": 0.2766,
          "low": 0.2697,
          "close": 0.2746,
          "volume": 355048.2,
          "close_time": 1763441999999,
          "quote_volume": 97144.60419,
          "trades": 1252,
          "taker_buy_base": 185724.2,
          "taker_buy_quote": 50888.74537
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.2747,
          "high": 0.2768,
          "low": 0.2715,
          "close": 0.272,
          "volume": 226793.6,
          "close_time": 1763445599999,
          "quote_volume": 62167.75337,
          "trades": 847,
          "taker_buy_base": 149391.2,
          "taker_buy_quote": 41010.81578
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.2719,
          "high": 0.2723,
          "low": 0.2676,
          "close": 0.2679,
          "volume": 218027.4,
          "close_time": 1763449199999,
          "quote_volume": 58747.86668,
          "trades": 924,
          "taker_buy_base": 116170.8,
          "taker_buy_quote": 31275.54889
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.2679,
          "high": 0.274,
          "low": 0.267,
          "close": 0.2728,
          "volume": 519763.1,
          "close_time": 1763452799999,
          "quote_volume": 140324.52566,
          "trades": 1512,
          "taker_buy_base": 161041.7,
          "taker_buy_quote": 43556.68373
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.2729,
          "high": 0.2832,
          "low": 0.2728,
          "close": 0.282,
          "volume": 1180885.9,
          "close_time": 1763456399999,
          "quote_volume": 329402.38473,
          "trades": 2242,
          "taker_buy_base": 421453.2,
          "taker_buy_quote": 117472.35442
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.2819,
          "high": 0.2829,
          "low": 0.2755,
          "close": 0.2777,
          "volume": 500069.5,
          "close_time": 1763459999999,
          "quote_volume": 139937.10293,
          "trades": 1227,
          "taker_buy_base": 246087.8,
          "taker_buy_quote": 68941.85508
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.2775,
          "high": 0.2782,
          "low": 0.2747,
          "close": 0.2771,
          "volume": 183285.7,
          "close_time": 1763463599999,
          "quote_volume": 50582.94167,
          "trades": 671,
          "taker_buy_base": 67157.9,
          "taker_buy_quote": 18554.71032
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.277,
          "high": 0.279,
          "low": 0.2754,
          "close": 0.277,
          "volume": 264863.4,
          "close_time": 1763467199999,
          "quote_volume": 73364.06112,
          "trades": 794,
          "taker_buy_base": 127764.7,
          "taker_buy_quote": 35432.80153
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.2769,
          "high": 0.2812,
          "low": 0.273,
          "close": 0.2808,
          "volume": 334505.4,
          "close_time": 1763470799999,
          "quote_volume": 92543.44592,
          "trades": 1115,
          "taker_buy_base": 132944.9,
          "taker_buy_quote": 36820.21466
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.2806,
          "high": 0.2809,
          "low": 0.2759,
          "close": 0.2801,
          "volume": 496438.6,
          "close_time": 1763474399999,
          "quote_volume": 138374.80874,
          "trades": 1389,
          "taker_buy_base": 279372.9,
          "taker_buy_quote": 77924.06088
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.2799,
          "high": 0.2884,
          "low": 0.2765,
          "close": 0.2809,
          "volume": 1767254.8,
          "close_time": 1763477999999,
          "quote_volume": 501709.62079,
          "trades": 3383,
          "taker_buy_base": 735842.0,
          "taker_buy_quote": 208905.25654
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.2808,
          "high": 0.3044,
          "low": 0.2781,
          "close": 0.2993,
          "volume": 3852115.7,
          "close_time": 1763481599999,
          "quote_volume": 1147292.07812,
          "trades": 5211,
          "taker_buy_base": 1990308.0,
          "taker_buy_quote": 591837.77533
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.2996,
          "high": 0.3186,
          "low": 0.2936,
          "close": 0.3176,
          "volume": 3887173.5,
          "close_time": 1763485199999,
          "quote_volume": 1192865.58642,
          "trades": 5034,
          "taker_buy_base": 2244520.8,
          "taker_buy_quote": 688657.6327
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.3177,
          "high": 0.32,
          "low": 0.3067,
          "close": 0.3142,
          "volume": 3355762.4,
          "close_time": 1763488799999,
          "quote_volume": 1050356.09529,
          "trades": 4565,
          "taker_buy_base": 1548314.6,
          "taker_buy_quote": 484677.22755
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.3142,
          "high": 0.324,
          "low": 0.3088,
          "close": 0.3098,
          "volume": 3384322.6,
          "close_time": 1763492399999,
          "quote_volume": 1073107.92923,
          "trades": 4620,
          "taker_buy_base": 1443710.0,
          "taker_buy_quote": 457854.2186
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.3098,
          "high": 0.3147,
          "low": 0.3029,
          "close": 0.3047,
          "volume": 1643710.3,
          "close_time": 1763495999999,
          "quote_volume": 506595.77155,
          "trades": 2801,
          "taker_buy_base": 792005.7,
          "taker_buy_quote": 244626.79458
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.3045,
          "high": 0.3064,
          "low": 0.3005,
          "close": 0.3055,
          "volume": 987528.6,
          "close_time": 1763499599999,
          "quote_volume": 299599.12387,
          "trades": 1835,
          "taker_buy_base": 565135.0,
          "taker_buy_quote": 171528.27316
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.3053,
          "high": 0.3108,
          "low": 0.2979,
          "close": 0.2998,
          "volume": 2147056.2,
          "close_time": 1763503199999,
          "quote_volume": 654723.53236,
          "trades": 2823,
          "taker_buy_base": 831974.0,
          "taker_buy_quote": 253666.00283
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.2998,
          "high": 0.3054,
          "low": 0.2995,
          "close": 0.3043,
          "volume": 1018591.5,
          "close_time": 1763506799999,
          "quote_volume": 308096.41156,
          "trades": 1451,
          "taker_buy_base": 677463.3,
          "taker_buy_quote": 204833.89503
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.3045,
          "high": 0.305,
          "low": 0.2992,
          "close": 0.3003,
          "volume": 418222.0,
          "close_time": 1763510399999,
          "quote_volume": 125934.38192,
          "trades": 880,
          "taker_buy_base": 243254.1,
          "taker_buy_quote": 73249.81027
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.3004,
          "high": 0.3018,
          "low": 0.2941,
          "close": 0.2957,
          "volume": 671857.8,
          "close_time": 1763513999999,
          "quote_volume": 199444.30467,
          "trades": 1702,
          "taker_buy_base": 198488.4,
          "taker_buy_quote": 58949.68665
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.2958,
          "high": 0.2984,
          "low": 0.2932,
          "close": 0.2969,
          "volume": 481259.4,
          "close_time": 1763517599999,
          "quote_volume": 141899.03655,
          "trades": 1373,
          "taker_buy_base": 263744.2,
          "taker_buy_quote": 77738.27452
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.297,
          "high": 0.2977,
          "low": 0.2931,
          "close": 0.2942,
          "volume": 205498.9,
          "close_time": 1763521199999,
          "quote_volume": 60752.93769,
          "trades": 746,
          "taker_buy_base": 102488.3,
          "taker_buy_quote": 30279.67163
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.2941,
          "high": 0.295,
          "low": 0.2861,
          "close": 0.288,
          "volume": 649579.9,
          "close_time": 1763524799999,
          "quote_volume": 188238.29717,
          "trades": 1574,
          "taker_buy_base": 233800.4,
          "taker_buy_quote": 67993.58575
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.288,
          "high": 0.2905,
          "low": 0.2865,
          "close": 0.2866,
          "volume": 657949.2,
          "close_time": 1763528399999,
          "quote_volume": 189893.89676,
          "trades": 1315,
          "taker_buy_base": 441437.6,
          "taker_buy_quote": 127534.89702
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.2867,
          "high": 0.2876,
          "low": 0.2795,
          "close": 0.281,
          "volume": 1397523.7,
          "close_time": 1763531999999,
          "quote_volume": 394730.23814,
          "trades": 2103,
          "taker_buy_base": 593258.8,
          "taker_buy_quote": 167492.14821
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.2806,
          "high": 0.2909,
          "low": 0.2795,
          "close": 0.2896,
          "volume": 2117114.0,
          "close_time": 1763535599999,
          "quote_volume": 605792.99559,
          "trades": 2831,
          "taker_buy_base": 1056529.3,
          "taker_buy_quote": 301932.53319
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.2896,
          "high": 0.2964,
          "low": 0.2869,
          "close": 0.2964,
          "volume": 3400621.6,
          "close_time": 1763539199999,
          "quote_volume": 987192.96297,
          "trades": 2466,
          "taker_buy_base": 2148010.4,
          "taker_buy_quote": 622094.01619
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.2958,
          "high": 0.2979,
          "low": 0.2927,
          "close": 0.2946,
          "volume": 1096451.7,
          "close_time": 1763542799999,
          "quote_volume": 323757.7134,
          "trades": 1594,
          "taker_buy_base": 393586.9,
          "taker_buy_quote": 116193.77302
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.2943,
          "high": 0.2968,
          "low": 0.2922,
          "close": 0.2956,
          "volume": 843745.0,
          "close_time": 1763546399999,
          "quote_volume": 248459.64043,
          "trades": 1427,
          "taker_buy_base": 333085.1,
          "taker_buy_quote": 98186.17302
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.2955,
          "high": 0.2992,
          "low": 0.2941,
          "close": 0.2956,
          "volume": 758869.5,
          "close_time": 1763549999999,
          "quote_volume": 225223.54799,
          "trades": 1367,
          "taker_buy_base": 333305.2,
          "taker_buy_quote": 99138.46738
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.2955,
          "high": 0.3058,
          "low": 0.2953,
          "close": 0.3037,
          "volume": 1314532.1,
          "close_time": 1763553599999,
          "quote_volume": 395462.85534,
          "trades": 2256,
          "taker_buy_base": 691301.7,
          "taker_buy_quote": 207998.95876
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.3036,
          "high": 0.3112,
          "low": 0.3017,
          "close": 0.3112,
          "volume": 847751.4,
          "close_time": 1763557199999,
          "quote_volume": 259273.10366,
          "trades": 2095,
          "taker_buy_base": 458818.6,
          "taker_buy_quote": 140397.41854
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.3111,
          "high": 0.3111,
          "low": 0.2981,
          "close": 0.2982,
          "volume": 1211547.8,
          "close_time": 1763560799999,
          "quote_volume": 366354.25725,
          "trades": 2474,
          "taker_buy_base": 490958.4,
          "taker_buy_quote": 148543.92198
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.2984,
          "high": 0.3046,
          "low": 0.2937,
          "close": 0.3016,
          "volume": 2057205.5,
          "close_time": 1763564399999,
          "quote_volume": 614446.68206,
          "trades": 3496,
          "taker_buy_base": 1029223.8,
          "taker_buy_quote": 306984.30613
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.3016,
          "high": 0.3099,
          "low": 0.296,
          "close": 0.2974,
          "volume": 1963359.7,
          "close_time": 1763567999999,
          "quote_volume": 590778.35296,
          "trades": 3367,
          "taker_buy_base": 1102844.4,
          "taker_buy_quote": 331506.85791
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.2973,
          "high": 0.3018,
          "low": 0.2905,
          "close": 0.2947,
          "volume": 2017095.8,
          "close_time": 1763571599999,
          "quote_volume": 594886.89093,
          "trades": 3211,
          "taker_buy_base": 1083101.6,
          "taker_buy_quote": 318854.47347
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.2942,
          "high": 0.3021,
          "low": 0.2904,
          "close": 0.3015,
          "volume": 1556736.1,
          "close_time": 1763575199999,
          "quote_volume": 462414.45901,
          "trades": 2730,
          "taker_buy_base": 776320.7,
          "taker_buy_quote": 230654.94297
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.3012,
          "high": 0.3033,
          "low": 0.293,
          "close": 0.2981,
          "volume": 2388249.2,
          "close_time": 1763578799999,
          "quote_volume": 709202.08253,
          "trades": 3728,
          "taker_buy_base": 1130378.6,
          "taker_buy_quote": 336153.68295
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.2977,
          "high": 0.2978,
          "low": 0.2871,
          "close": 0.2908,
          "volume": 1776176.5,
          "close_time": 1763582399999,
          "quote_volume": 517157.18167,
          "trades": 2932,
          "taker_buy_base": 1017099.5,
          "taker_buy_quote": 296166.92041
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.2908,
          "high": 0.3002,
          "low": 0.2882,
          "close": 0.2995,
          "volume": 2058869.3,
          "close_time": 1763585999999,
          "quote_volume": 606459.44147,
          "trades": 3479,
          "taker_buy_base": 915380.2,
          "taker_buy_quote": 269322.94806
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.2998,
          "high": 0.3294,
          "low": 0.2987,
          "close": 0.3276,
          "volume": 8506377.4,
          "close_time": 1763589599999,
          "quote_volume": 2700567.97212,
          "trades": 10936,
          "taker_buy_base": 4311519.7,
          "taker_buy_quote": 1371166.59309
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.3276,
          "high": 0.3293,
          "low": 0.3134,
          "close": 0.3188,
          "volume": 4758824.8,
          "close_time": 1763593199999,
          "quote_volume": 1528270.02809,
          "trades": 6132,
          "taker_buy_base": 2251415.9,
          "taker_buy_quote": 724056.80411
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.3187,
          "high": 0.3369,
          "low": 0.3185,
          "close": 0.3302,
          "volume": 3891799.4,
          "close_time": 1763596799999,
          "quote_volume": 1288554.83564,
          "trades": 5156,
          "taker_buy_base": 2041736.5,
          "taker_buy_quote": 674219.79967
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.3301,
          "high": 0.3343,
          "low": 0.3197,
          "close": 0.3211,
          "volume": 1804281.5,
          "close_time": 1763600399999,
          "quote_volume": 587904.7067,
          "trades": 3252,
          "taker_buy_base": 746330.1,
          "taker_buy_quote": 243614.81595
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.3212,
          "high": 0.3263,
          "low": 0.3179,
          "close": 0.3252,
          "volume": 1055679.5,
          "close_time": 1763603999999,
          "quote_volume": 339922.89846,
          "trades": 1804,
          "taker_buy_base": 623991.8,
          "taker_buy_quote": 201148.74822
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.325,
          "high": 0.325,
          "low": 0.3189,
          "close": 0.3225,
          "volume": 426812.6,
          "close_time": 1763607599999,
          "quote_volume": 137177.67531,
          "trades": 1746,
          "taker_buy_base": 186004.9,
          "taker_buy_quote": 59757.57447
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.3225,
          "high": 0.3227,
          "low": 0.3146,
          "close": 0.3165,
          "volume": 879712.8,
          "close_time": 1763611199999,
          "quote_volume": 279371.48119,
          "trades": 1880,
          "taker_buy_base": 318810.2,
          "taker_buy_quote": 101268.20905
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.3165,
          "high": 0.3245,
          "low": 0.3151,
          "close": 0.3245,
          "volume": 554729.0,
          "close_time": 1763614799999,
          "quote_volume": 176991.25238,
          "trades": 1654,
          "taker_buy_base": 367932.6,
          "taker_buy_quote": 117621.19809
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.3244,
          "high": 0.325,
          "low": 0.3172,
          "close": 0.3178,
          "volume": 630052.0,
          "close_time": 1763618399999,
          "quote_volume": 202811.59937,
          "trades": 1537,
          "taker_buy_base": 242008.5,
          "taker_buy_quote": 77876.30548
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.3177,
          "high": 0.3201,
          "low": 0.315,
          "close": 0.3175,
          "volume": 676444.5,
          "close_time": 1763621999999,
          "quote_volume": 214970.37353,
          "trades": 1875,
          "taker_buy_base": 365292.5,
          "taker_buy_quote": 116122.12656
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.3176,
          "high": 0.3241,
          "low": 0.3165,
          "close": 0.3215,
          "volume": 899275.9,
          "close_time": 1763625599999,
          "quote_volume": 287752.21923,
          "trades": 1981,
          "taker_buy_base": 423459.0,
          "taker_buy_quote": 135622.36241
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.3212,
          "high": 0.3219,
          "low": 0.3161,
          "close": 0.3186,
          "volume": 781025.0,
          "close_time": 1763629199999,
          "quote_volume": 249162.20767,
          "trades": 1629,
          "taker_buy_base": 380486.3,
          "taker_buy_quote": 121468.12084
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.3187,
          "high": 0.3304,
          "low": 0.3187,
          "close": 0.3275,
          "volume": 1850469.0,
          "close_time": 1763632799999,
          "quote_volume": 604081.94591,
          "trades": 3145,
          "taker_buy_base": 775662.1,
          "taker_buy_quote": 252736.58951
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.3271,
          "high": 0.3304,
          "low": 0.3208,
          "close": 0.3302,
          "volume": 1114458.0,
          "close_time": 1763636399999,
          "quote_volume": 362763.50443,
          "trades": 2398,
          "taker_buy_base": 462693.4,
          "taker_buy_quote": 150817.47934
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.3302,
          "high": 0.3421,
          "low": 0.3247,
          "close": 0.3302,
          "volume": 3168982.2,
          "close_time": 1763639999999,
          "quote_volume": 1059341.21474,
          "trades": 5415,
          "taker_buy_base": 1561777.6,
          "taker_buy_quote": 521822.18082
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.3303,
          "high": 0.3335,
          "low": 0.3241,
          "close": 0.3322,
          "volume": 1425732.4,
          "close_time": 1763643599999,
          "quote_volume": 468766.66342,
          "trades": 3361,
          "taker_buy_base": 646284.4,
          "taker_buy_quote": 212404.92176
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.3324,
          "high": 0.3421,
          "low": 0.3278,
          "close": 0.3327,
          "volume": 3148675.3,
          "close_time": 1763647199999,
          "quote_volume": 1052494.11967,
          "trades": 6489,
          "taker_buy_base": 1541920.4,
          "taker_buy_quote": 515098.60996
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.3329,
          "high": 0.3375,
          "low": 0.3196,
          "close": 0.336,
          "volume": 2045742.5,
          "close_time": 1763650799999,
          "quote_volume": 671839.92758,
          "trades": 5261,
          "taker_buy_base": 988062.9,
          "taker_buy_quote": 324567.45392
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.3355,
          "high": 0.3358,
          "low": 0.3203,
          "close": 0.3204,
          "volume": 1530960.4,
          "close_time": 1763654399999,
          "quote_volume": 500349.64478,
          "trades": 3552,
          "taker_buy_base": 934485.5,
          "taker_buy_quote": 305630.0514
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.3205,
          "high": 0.3234,
          "low": 0.3066,
          "close": 0.3103,
          "volume": 3836339.5,
          "close_time": 1763657999999,
          "quote_volume": 1198171.45992,
          "trades": 5922,
          "taker_buy_base": 1921183.5,
          "taker_buy_quote": 599469.65948
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.3102,
          "high": 0.3122,
          "low": 0.301,
          "close": 0.3038,
          "volume": 3100874.3,
          "close_time": 1763661599999,
          "quote_volume": 948642.70343,
          "trades": 5383,
          "taker_buy_base": 1357657.9,
          "taker_buy_quote": 415434.05602
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.3038,
          "high": 0.3094,
          "low": 0.3011,
          "close": 0.3057,
          "volume": 1641462.1,
          "close_time": 1763665199999,
          "quote_volume": 500623.44792,
          "trades": 3135,
          "taker_buy_base": 718630.9,
          "taker_buy_quote": 219641.06554
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.3054,
          "high": 0.3181,
          "low": 0.3034,
          "close": 0.3135,
          "volume": 2382531.2,
          "close_time": 1763668799999,
          "quote_volume": 742052.58039,
          "trades": 3880,
          "taker_buy_base": 1084226.0,
          "taker_buy_quote": 337723.36642
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.3134,
          "high": 0.3136,
          "low": 0.3076,
          "close": 0.3087,
          "volume": 1769410.0,
          "close_time": 1763672399999,
          "quote_volume": 549169.84821,
          "trades": 2463,
          "taker_buy_base": 1016402.7,
          "taker_buy_quote": 315406.87994
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.3084,
          "high": 0.322,
          "low": 0.3078,
          "close": 0.3142,
          "volume": 1302111.8,
          "close_time": 1763675999999,
          "quote_volume": 412680.50545,
          "trades": 2947,
          "taker_buy_base": 753396.7,
          "taker_buy_quote": 238983.02006
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.3142,
          "high": 0.3284,
          "low": 0.3133,
          "close": 0.325,
          "volume": 1570781.8,
          "close_time": 1763679599999,
          "quote_volume": 506162.44117,
          "trades": 2802,
          "taker_buy_base": 896558.1,
          "taker_buy_quote": 289440.41065
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.3254,
          "high": 0.3262,
          "low": 0.3131,
          "close": 0.3147,
          "volume": 2155100.2,
          "close_time": 1763683199999,
          "quote_volume": 686258.68459,
          "trades": 2655,
          "taker_buy_base": 1132322.6,
          "taker_buy_quote": 361122.02356
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.3147,
          "high": 0.3175,
          "low": 0.31,
          "close": 0.3114,
          "volume": 1467879.8,
          "close_time": 1763686799999,
          "quote_volume": 458685.85832,
          "trades": 2380,
          "taker_buy_base": 851069.7,
          "taker_buy_quote": 265836.06888
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.3115,
          "high": 0.3154,
          "low": 0.3092,
          "close": 0.3108,
          "volume": 393078.2,
          "close_time": 1763690399999,
          "quote_volume": 122577.28669,
          "trades": 1203,
          "taker_buy_base": 210751.0,
          "taker_buy_quote": 65758.94089
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.311,
          "high": 0.3128,
          "low": 0.3006,
          "close": 0.3016,
          "volume": 1373533.2,
          "close_time": 1763693999999,
          "quote_volume": 420858.95847,
          "trades": 2281,
          "taker_buy_base": 572926.6,
          "taker_buy_quote": 175244.08263
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.3017,
          "high": 0.3067,
          "low": 0.3013,
          "close": 0.3029,
          "volume": 557346.6,
          "close_time": 1763697599999,
          "quote_volume": 169016.64727,
          "trades": 1595,
          "taker_buy_base": 372674.7,
          "taker_buy_quote": 112969.63547
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.3028,
          "high": 0.3035,
          "low": 0.292,
          "close": 0.2991,
          "volume": 1540350.7,
          "close_time": 1763701199999,
          "quote_volume": 458057.95755,
          "trades": 2782,
          "taker_buy_base": 666359.5,
          "taker_buy_quote": 198781.22072
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.299,
          "high": 0.2995,
          "low": 0.292,
          "close": 0.2932,
          "volume": 724654.2,
          "close_time": 1763704799999,
          "quote_volume": 213922.71716,
          "trades": 1518,
          "taker_buy_base": 373760.4,
          "taker_buy_quote": 110534.18511
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.2934,
          "high": 0.2954,
          "low": 0.2905,
          "close": 0.2905,
          "volume": 714264.5,
          "close_time": 1763708399999,
          "quote_volume": 209374.40501,
          "trades": 1979,
          "taker_buy_base": 309806.1,
          "taker_buy_quote": 90929.29331
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.2905,
          "high": 0.2923,
          "low": 0.2646,
          "close": 0.2788,
          "volume": 4908173.7,
          "close_time": 1763711999999,
          "quote_volume": 1372173.4691,
          "trades": 6969,
          "taker_buy_base": 2186664.4,
          "taker_buy_quote": 612001.44277
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.2789,
          "high": 0.2917,
          "low": 0.2769,
          "close": 0.2878,
          "volume": 3818728.3,
          "close_time": 1763715599999,
          "quote_volume": 1086482.96412,
          "trades": 4589,
          "taker_buy_base": 1771330.4,
          "taker_buy_quote": 504439.29966
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.288,
          "high": 0.2968,
          "low": 0.2832,
          "close": 0.2837,
          "volume": 2974867.5,
          "close_time": 1763719199999,
          "quote_volume": 858950.62983,
          "trades": 3623,
          "taker_buy_base": 1419458.5,
          "taker_buy_quote": 410489.3451
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.284,
          "high": 0.2911,
          "low": 0.2815,
          "close": 0.2833,
          "volume": 2134010.3,
          "close_time": 1763722799999,
          "quote_volume": 612992.74528,
          "trades": 3366,
          "taker_buy_base": 820791.6,
          "taker_buy_quote": 235527.60449
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.283,
          "high": 0.2864,
          "low": 0.2757,
          "close": 0.2764,
          "volume": 1612272.3,
          "close_time": 1763726399999,
          "quote_volume": 450676.85143,
          "trades": 2417,
          "taker_buy_base": 957502.3,
          "taker_buy_quote": 267497.86603
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.2764,
          "high": 0.2865,
          "low": 0.27,
          "close": 0.2801,
          "volume": 2762997.4,
          "close_time": 1763729999999,
          "quote_volume": 769612.64344,
          "trades": 4852,
          "taker_buy_base": 1423557.4,
          "taker_buy_quote": 397582.4314
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.2803,
          "high": 0.2825,
          "low": 0.2766,
          "close": 0.2776,
          "volume": 1021032.8,
          "close_time": 1763733599999,
          "quote_volume": 285373.99229,
          "trades": 2558,
          "taker_buy_base": 486451.1,
          "taker_buy_quote": 136150.19296
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.2778,
          "high": 0.2855,
          "low": 0.2732,
          "close": 0.2812,
          "volume": 1569041.7,
          "close_time": 1763737199999,
          "quote_volume": 438936.7715,
          "trades": 3636,
          "taker_buy_base": 904620.5,
          "taker_buy_quote": 253517.60225
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.2811,
          "high": 0.2821,
          "low": 0.2732,
          "close": 0.275,
          "volume": 862231.7,
          "close_time": 1763740799999,
          "quote_volume": 239326.01114,
          "trades": 2329,
          "taker_buy_base": 339223.1,
          "taker_buy_quote": 94228.7244
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.2751,
          "high": 0.2847,
          "low": 0.2706,
          "close": 0.2845,
          "volume": 1258944.4,
          "close_time": 1763744399999,
          "quote_volume": 347598.65383,
          "trades": 3740,
          "taker_buy_base": 762340.9,
          "taker_buy_quote": 210832.47054
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.2841,
          "high": 0.2955,
          "low": 0.2836,
          "close": 0.2902,
          "volume": 3666370.7,
          "close_time": 1763747999999,
          "quote_volume": 1062402.58209,
          "trades": 4626,
          "taker_buy_base": 1915382.9,
          "taker_buy_quote": 554236.19816
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.2902,
          "high": 0.2926,
          "low": 0.2823,
          "close": 0.2881,
          "volume": 2551578.0,
          "close_time": 1763751599999,
          "quote_volume": 733338.51033,
          "trades": 3221,
          "taker_buy_base": 1211837.2,
          "taker_buy_quote": 348650.92364
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.2881,
          "high": 0.2914,
          "low": 0.2847,
          "close": 0.2856,
          "volume": 1730866.2,
          "close_time": 1763755199999,
          "quote_volume": 497723.03736,
          "trades": 2039,
          "taker_buy_base": 744923.9,
          "taker_buy_quote": 213648.85689
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.2856,
          "high": 0.2871,
          "low": 0.278,
          "close": 0.2833,
          "volume": 801152.7,
          "close_time": 1763758799999,
          "quote_volume": 225642.11961,
          "trades": 1720,
          "taker_buy_base": 479197.5,
          "taker_buy_quote": 134990.87111
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.2832,
          "high": 0.2943,
          "low": 0.2812,
          "close": 0.292,
          "volume": 2260918.8,
          "close_time": 1763762399999,
          "quote_volume": 655570.50199,
          "trades": 3227,
          "taker_buy_base": 722066.1,
          "taker_buy_quote": 209818.90712
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.2921,
          "high": 0.293,
          "low": 0.2848,
          "close": 0.2848,
          "volume": 684415.6,
          "close_time": 1763765999999,
          "quote_volume": 198345.94731,
          "trades": 1273,
          "taker_buy_base": 343848.2,
          "taker_buy_quote": 99596.73705
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.285,
          "high": 0.2954,
          "low": 0.284,
          "close": 0.2951,
          "volume": 1000510.9,
          "close_time": 1763769599999,
          "quote_volume": 288306.85067,
          "trades": 1813,
          "taker_buy_base": 687497.7,
          "taker_buy_quote": 197288.22417
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.2953,
          "high": 0.2994,
          "low": 0.2936,
          "close": 0.2968,
          "volume": 1253769.2,
          "close_time": 1763773199999,
          "quote_volume": 372155.32935,
          "trades": 2034,
          "taker_buy_base": 667456.1,
          "taker_buy_quote": 198495.71216
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.2969,
          "high": 0.2986,
          "low": 0.2942,
          "close": 0.2953,
          "volume": 448595.4,
          "close_time": 1763776799999,
          "quote_volume": 133167.04974,
          "trades": 1011,
          "taker_buy_base": 241178.3,
          "taker_buy_quote": 71635.29682
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.2954,
          "high": 0.2955,
          "low": 0.2893,
          "close": 0.2904,
          "volume": 1014942.9,
          "close_time": 1763780399999,
          "quote_volume": 296519.43406,
          "trades": 1737,
          "taker_buy_base": 278131.7,
          "taker_buy_quote": 81321.50798
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.2904,
          "high": 0.2919,
          "low": 0.2869,
          "close": 0.2882,
          "volume": 711516.7,
          "close_time": 1763783999999,
          "quote_volume": 205624.72838,
          "trades": 1679,
          "taker_buy_base": 261645.8,
          "taker_buy_quote": 75689.43213
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.2884,
          "high": 0.2893,
          "low": 0.2782,
          "close": 0.2813,
          "volume": 689911.0,
          "close_time": 1763787599999,
          "quote_volume": 194353.16976,
          "trades": 2000,
          "taker_buy_base": 275257.2,
          "taker_buy_quote": 77682.27956
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.281,
          "high": 0.2815,
          "low": 0.2751,
          "close": 0.2766,
          "volume": 623890.2,
          "close_time": 1763791199999,
          "quote_volume": 173544.07732,
          "trades": 1474,
          "taker_buy_base": 214085.3,
          "taker_buy_quote": 59708.33911
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.2767,
          "high": 0.2837,
          "low": 0.276,
          "close": 0.2802,
          "volume": 899522.9,
          "close_time": 1763794799999,
          "quote_volume": 251881.57737,
          "trades": 1880,
          "taker_buy_base": 507547.9,
          "taker_buy_quote": 142051.63436
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.2802,
          "high": 0.2818,
          "low": 0.2782,
          "close": 0.2804,
          "volume": 848415.0,
          "close_time": 1763798399999,
          "quote_volume": 237634.08943,
          "trades": 1538,
          "taker_buy_base": 251338.1,
          "taker_buy_quote": 70392.50734
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.2804,
          "high": 0.2804,
          "low": 0.2714,
          "close": 0.2732,
          "volume": 1101878.9,
          "close_time": 1763801999999,
          "quote_volume": 303237.22253,
          "trades": 2089,
          "taker_buy_base": 646436.0,
          "taker_buy_quote": 177744.94501
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.2734,
          "high": 0.2761,
          "low": 0.2705,
          "close": 0.2726,
          "volume": 415019.9,
          "close_time": 1763805599999,
          "quote_volume": 113494.01713,
          "trades": 1134,
          "taker_buy_base": 202514.7,
          "taker_buy_quote": 55392.61824
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.2725,
          "high": 0.2756,
          "low": 0.2658,
          "close": 0.2689,
          "volume": 1145900.1,
          "close_time": 1763809199999,
          "quote_volume": 308290.17642,
          "trades": 2164,
          "taker_buy_base": 472918.0,
          "taker_buy_quote": 126973.77673
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.2687,
          "high": 0.2745,
          "low": 0.2676,
          "close": 0.2714,
          "volume": 714565.7,
          "close_time": 1763812799999,
          "quote_volume": 193859.24091,
          "trades": 1452,
          "taker_buy_base": 392846.4,
          "taker_buy_quote": 106751.64053
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.2712,
          "high": 0.2738,
          "low": 0.268,
          "close": 0.2727,
          "volume": 460255.4,
          "close_time": 1763816399999,
          "quote_volume": 124559.42298,
          "trades": 1034,
          "taker_buy_base": 220027.9,
          "taker_buy_quote": 59652.66517
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.2726,
          "high": 0.2726,
          "low": 0.2661,
          "close": 0.2678,
          "volume": 1138899.8,
          "close_time": 1763819999999,
          "quote_volume": 305633.32845,
          "trades": 1786,
          "taker_buy_base": 649082.7,
          "taker_buy_quote": 173996.51813
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.2677,
          "high": 0.276,
          "low": 0.2672,
          "close": 0.2709,
          "volume": 521362.2,
          "close_time": 1763823599999,
          "quote_volume": 142069.85085,
          "trades": 1781,
          "taker_buy_base": 240489.0,
          "taker_buy_quote": 65729.27534
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.271,
          "high": 0.2712,
          "low": 0.2653,
          "close": 0.2699,
          "volume": 557890.3,
          "close_time": 1763827199999,
          "quote_volume": 149902.55359,
          "trades": 1459,
          "taker_buy_base": 283724.0,
          "taker_buy_quote": 76247.68061
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.2694,
          "high": 0.2724,
          "low": 0.2689,
          "close": 0.2705,
          "volume": 440522.4,
          "close_time": 1763830799999,
          "quote_volume": 119338.9984,
          "trades": 1190,
          "taker_buy_base": 247927.1,
          "taker_buy_quote": 67255.35248
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.2706,
          "high": 0.271,
          "low": 0.2684,
          "close": 0.2697,
          "volume": 286115.8,
          "close_time": 1763834399999,
          "quote_volume": 77118.35808,
          "trades": 870,
          "taker_buy_base": 106996.1,
          "taker_buy_quote": 28838.56354
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.2699,
          "high": 0.2736,
          "low": 0.2686,
          "close": 0.2722,
          "volume": 329101.7,
          "close_time": 1763837999999,
          "quote_volume": 89123.11619,
          "trades": 1158,
          "taker_buy_base": 165444.3,
          "taker_buy_quote": 44851.06848
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.2719,
          "high": 0.2734,
          "low": 0.2689,
          "close": 0.2693,
          "volume": 281059.0,
          "close_time": 1763841599999,
          "quote_volume": 76139.22881,
          "trades": 699,
          "taker_buy_base": 149758.6,
          "taker_buy_quote": 40577.0145
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.2694,
          "high": 0.2717,
          "low": 0.267,
          "close": 0.268,
          "volume": 212387.5,
          "close_time": 1763845199999,
          "quote_volume": 57183.58106,
          "trades": 817,
          "taker_buy_base": 48964.5,
          "taker_buy_quote": 13192.85069
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.2679,
          "high": 0.2714,
          "low": 0.2678,
          "close": 0.27,
          "volume": 166977.9,
          "close_time": 1763848799999,
          "quote_volume": 44953.06597,
          "trades": 658,
          "taker_buy_base": 111608.1,
          "taker_buy_quote": 30032.54925
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.27,
          "high": 0.2811,
          "low": 0.2696,
          "close": 0.2795,
          "volume": 1158197.7,
          "close_time": 1763852399999,
          "quote_volume": 316464.7846,
          "trades": 1580,
          "taker_buy_base": 645740.1,
          "taker_buy_quote": 176376.59835
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.2794,
          "high": 0.2824,
          "low": 0.2762,
          "close": 0.2792,
          "volume": 1030880.3,
          "close_time": 1763855999999,
          "quote_volume": 287367.58953,
          "trades": 1282,
          "taker_buy_base": 586262.4,
          "taker_buy_quote": 163511.88072
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.2791,
          "high": 0.284,
          "low": 0.2779,
          "close": 0.2782,
          "volume": 605668.7,
          "close_time": 1763859599999,
          "quote_volume": 170237.17041,
          "trades": 1266,
          "taker_buy_base": 361779.8,
          "taker_buy_quote": 101709.64721
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.2783,
          "high": 0.2849,
          "low": 0.2776,
          "close": 0.2835,
          "volume": 298782.9,
          "close_time": 1763863199999,
          "quote_volume": 84191.4979,
          "trades": 825,
          "taker_buy_base": 188597.6,
          "taker_buy_quote": 53126.01403
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.2834,
          "high": 0.2887,
          "low": 0.281,
          "close": 0.2852,
          "volume": 957450.7,
          "close_time": 1763866799999,
          "quote_volume": 273474.98709,
          "trades": 1723,
          "taker_buy_base": 416334.2,
          "taker_buy_quote": 118812.60772
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.2852,
          "high": 0.2885,
          "low": 0.2845,
          "close": 0.2874,
          "volume": 151990.4,
          "close_time": 1763870399999,
          "quote_volume": 43538.97405,
          "trades": 628,
          "taker_buy_base": 95107.9,
          "taker_buy_quote": 27253.11221
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.2878,
          "high": 0.2904,
          "low": 0.2847,
          "close": 0.285,
          "volume": 237453.2,
          "close_time": 1763873999999,
          "quote_volume": 68284.66034,
          "trades": 1052,
          "taker_buy_base": 85719.3,
          "taker_buy_quote": 24654.59312
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.2851,
          "high": 0.2894,
          "low": 0.2838,
          "close": 0.2889,
          "volume": 310986.6,
          "close_time": 1763877599999,
          "quote_volume": 88987.94683,
          "trades": 774,
          "taker_buy_base": 128129.0,
          "taker_buy_quote": 36680.93445
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.2892,
          "high": 0.2924,
          "low": 0.2858,
          "close": 0.2858,
          "volume": 634920.3,
          "close_time": 1763881199999,
          "quote_volume": 183526.24189,
          "trades": 1163,
          "taker_buy_base": 247435.8,
          "taker_buy_quote": 71648.70739
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.286,
          "high": 0.2869,
          "low": 0.282,
          "close": 0.2853,
          "volume": 555854.5,
          "close_time": 1763884799999,
          "quote_volume": 158107.39603,
          "trades": 1260,
          "taker_buy_base": 245366.1,
          "taker_buy_quote": 69849.55653
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.2853,
          "high": 0.2905,
          "low": 0.2852,
          "close": 0.2886,
          "volume": 375022.3,
          "close_time": 1763888399999,
          "quote_volume": 108121.56111,
          "trades": 1295,
          "taker_buy_base": 202509.3,
          "taker_buy_quote": 58293.97559
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.2889,
          "high": 0.2891,
          "low": 0.285,
          "close": 0.2855,
          "volume": 330918.2,
          "close_time": 1763891999999,
          "quote_volume": 94846.87558,
          "trades": 830,
          "taker_buy_base": 127253.4,
          "taker_buy_quote": 36505.1706
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.2856,
          "high": 0.2856,
          "low": 0.2825,
          "close": 0.2827,
          "volume": 732857.2,
          "close_time": 1763895599999,
          "quote_volume": 208023.3429,
          "trades": 1458,
          "taker_buy_base": 296338.0,
          "taker_buy_quote": 84159.25808
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.2826,
          "high": 0.2834,
          "low": 0.28,
          "close": 0.2825,
          "volume": 727648.9,
          "close_time": 1763899199999,
          "quote_volume": 205044.84804,
          "trades": 1015,
          "taker_buy_base": 480903.4,
          "taker_buy_quote": 135554.21845
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.2824,
          "high": 0.29,
          "low": 0.2821,
          "close": 0.2864,
          "volume": 1199137.9,
          "close_time": 1763902799999,
          "quote_volume": 344187.60128,
          "trades": 1221,
          "taker_buy_base": 637346.1,
          "taker_buy_quote": 182756.3366
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.2864,
          "high": 0.2918,
          "low": 0.2847,
          "close": 0.2917,
          "volume": 409881.9,
          "close_time": 1763906399999,
          "quote_volume": 118217.44653,
          "trades": 922,
          "taker_buy_base": 240303.9,
          "taker_buy_quote": 69340.83393
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.2917,
          "high": 0.2939,
          "low": 0.2867,
          "close": 0.2868,
          "volume": 1277522.5,
          "close_time": 1763909999999,
          "quote_volume": 371017.65066,
          "trades": 2016,
          "taker_buy_base": 584959.4,
          "taker_buy_quote": 169929.15466
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.2869,
          "high": 0.2908,
          "low": 0.2869,
          "close": 0.289,
          "volume": 748241.8,
          "close_time": 1763913599999,
          "quote_volume": 216495.18169,
          "trades": 1172,
          "taker_buy_base": 391653.0,
          "taker_buy_quote": 113398.79113
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.2891,
          "high": 0.291,
          "low": 0.2867,
          "close": 0.2868,
          "volume": 680180.5,
          "close_time": 1763917199999,
          "quote_volume": 196450.4645,
          "trades": 1022,
          "taker_buy_base": 220762.4,
          "taker_buy_quote": 63826.46681
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.2869,
          "high": 0.288,
          "low": 0.2835,
          "close": 0.2848,
          "volume": 847066.9,
          "close_time": 1763920799999,
          "quote_volume": 241942.6327,
          "trades": 1164,
          "taker_buy_base": 319534.5,
          "taker_buy_quote": 91207.73698
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.2848,
          "high": 0.2934,
          "low": 0.2848,
          "close": 0.289,
          "volume": 813287.0,
          "close_time": 1763924399999,
          "quote_volume": 235250.55458,
          "trades": 1488,
          "taker_buy_base": 458636.7,
          "taker_buy_quote": 132724.81235
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.2888,
          "high": 0.2894,
          "low": 0.2862,
          "close": 0.2864,
          "volume": 506097.9,
          "close_time": 1763927999999,
          "quote_volume": 145518.85111,
          "trades": 868,
          "taker_buy_base": 179485.7,
          "taker_buy_quote": 51623.17239
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.2865,
          "high": 0.2884,
          "low": 0.2851,
          "close": 0.2855,
          "volume": 401704.9,
          "close_time": 1763931599999,
          "quote_volume": 115182.70656,
          "trades": 963,
          "taker_buy_base": 223598.4,
          "taker_buy_quote": 64137.41591
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.2855,
          "high": 0.2855,
          "low": 0.2817,
          "close": 0.2835,
          "volume": 671358.6,
          "close_time": 1763935199999,
          "quote_volume": 190476.33857,
          "trades": 948,
          "taker_buy_base": 319411.7,
          "taker_buy_quote": 90574.41399
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.2834,
          "high": 0.2842,
          "low": 0.2808,
          "close": 0.2824,
          "volume": 284065.3,
          "close_time": 1763938799999,
          "quote_volume": 80067.68878,
          "trades": 627,
          "taker_buy_base": 135693.6,
          "taker_buy_quote": 38244.47581
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.2826,
          "high": 0.2838,
          "low": 0.2747,
          "close": 0.2753,
          "volume": 557280.8,
          "close_time": 1763942399999,
          "quote_volume": 155038.41628,
          "trades": 1230,
          "taker_buy_base": 159822.7,
          "taker_buy_quote": 44482.64595
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.2753,
          "high": 0.2771,
          "low": 0.2702,
          "close": 0.2739,
          "volume": 615977.1,
          "close_time": 1763945999999,
          "quote_volume": 168474.38269,
          "trades": 1630,
          "taker_buy_base": 312866.0,
          "taker_buy_quote": 85580.96816
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.2739,
          "high": 0.2751,
          "low": 0.2717,
          "close": 0.2745,
          "volume": 260029.9,
          "close_time": 1763949599999,
          "quote_volume": 71137.73689,
          "trades": 664,
          "taker_buy_base": 89305.8,
          "taker_buy_quote": 24430.8131
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.2745,
          "high": 0.2826,
          "low": 0.2739,
          "close": 0.2789,
          "volume": 337387.4,
          "close_time": 1763953199999,
          "quote_volume": 94023.26281,
          "trades": 1126,
          "taker_buy_base": 154849.3,
          "taker_buy_quote": 43106.86071
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.279,
          "high": 0.2831,
          "low": 0.277,
          "close": 0.2789,
          "volume": 298949.6,
          "close_time": 1763956799999,
          "quote_volume": 83768.92422,
          "trades": 662,
          "taker_buy_base": 149184.3,
          "taker_buy_quote": 41768.66088
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.2789,
          "high": 0.2799,
          "low": 0.2725,
          "close": 0.2741,
          "volume": 193720.9,
          "close_time": 1763960399999,
          "quote_volume": 53320.39861,
          "trades": 865,
          "taker_buy_base": 121485.1,
          "taker_buy_quote": 33408.39302
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.274,
          "high": 0.2837,
          "low": 0.2736,
          "close": 0.2811,
          "volume": 290372.1,
          "close_time": 1763963999999,
          "quote_volume": 81326.69329,
          "trades": 1042,
          "taker_buy_base": 175904.6,
          "taker_buy_quote": 49170.94375
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.2812,
          "high": 0.2813,
          "low": 0.2757,
          "close": 0.2781,
          "volume": 495289.7,
          "close_time": 1763967599999,
          "quote_volume": 137320.14812,
          "trades": 1178,
          "taker_buy_base": 268579.9,
          "taker_buy_quote": 74491.13542
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.278,
          "high": 0.2802,
          "low": 0.276,
          "close": 0.2763,
          "volume": 236915.4,
          "close_time": 1763971199999,
          "quote_volume": 65812.97876,
          "trades": 842,
          "taker_buy_base": 130026.5,
          "taker_buy_quote": 36145.02699
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.2764,
          "high": 0.2791,
          "low": 0.2724,
          "close": 0.2732,
          "volume": 678635.7,
          "close_time": 1763974799999,
          "quote_volume": 186266.88359,
          "trades": 1374,
          "taker_buy_base": 203258.4,
          "taker_buy_quote": 55824.93072
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.2731,
          "high": 0.2731,
          "low": 0.2685,
          "close": 0.2707,
          "volume": 854754.6,
          "close_time": 1763978399999,
          "quote_volume": 231078.73101,
          "trades": 1632,
          "taker_buy_base": 364989.1,
          "taker_buy_quote": 98776.76218
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.2707,
          "high": 0.2727,
          "low": 0.2705,
          "close": 0.271,
          "volume": 181072.2,
          "close_time": 1763981999999,
          "quote_volume": 49148.85187,
          "trades": 536,
          "taker_buy_base": 91572.0,
          "taker_buy_quote": 24864.4392
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.2709,
          "high": 0.2759,
          "low": 0.2708,
          "close": 0.2749,
          "volume": 753910.8,
          "close_time": 1763985599999,
          "quote_volume": 205987.77606,
          "trades": 3103,
          "taker_buy_base": 533109.3,
          "taker_buy_quote": 145669.92997
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.2748,
          "high": 0.2753,
          "low": 0.271,
          "close": 0.2718,
          "volume": 388920.7,
          "close_time": 1763989199999,
          "quote_volume": 106347.67619,
          "trades": 752,
          "taker_buy_base": 157438.3,
          "taker_buy_quote": 43117.57622
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.2717,
          "high": 0.2756,
          "low": 0.2715,
          "close": 0.2723,
          "volume": 387688.0,
          "close_time": 1763992799999,
          "quote_volume": 106228.51234,
          "trades": 844,
          "taker_buy_base": 227995.9,
          "taker_buy_quote": 62522.69778
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.2722,
          "high": 0.2774,
          "low": 0.2698,
          "close": 0.2757,
          "volume": 478406.4,
          "close_time": 1763996399999,
          "quote_volume": 130349.75256,
          "trades": 1808,
          "taker_buy_base": 224888.2,
          "taker_buy_quote": 61373.79433
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.2757,
          "high": 0.2794,
          "low": 0.2754,
          "close": 0.2778,
          "volume": 545368.0,
          "close_time": 1763999999999,
          "quote_volume": 151283.38508,
          "trades": 1864,
          "taker_buy_base": 304834.0,
          "taker_buy_quote": 84560.80177
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.2779,
          "high": 0.2804,
          "low": 0.2763,
          "close": 0.2783,
          "volume": 952988.5,
          "close_time": 1764003599999,
          "quote_volume": 265518.24878,
          "trades": 1786,
          "taker_buy_base": 336461.9,
          "taker_buy_quote": 93639.50188
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.2784,
          "high": 0.2862,
          "low": 0.2762,
          "close": 0.2857,
          "volume": 2053810.0,
          "close_time": 1764007199999,
          "quote_volume": 579845.57652,
          "trades": 2942,
          "taker_buy_base": 792174.5,
          "taker_buy_quote": 223803.5179
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.2857,
          "high": 0.2888,
          "low": 0.2831,
          "close": 0.2846,
          "volume": 1414177.7,
          "close_time": 1764010799999,
          "quote_volume": 403869.69608,
          "trades": 1939,
          "taker_buy_base": 632231.0,
          "taker_buy_quote": 180274.97821
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.2846,
          "high": 0.2876,
          "low": 0.2841,
          "close": 0.2848,
          "volume": 553860.0,
          "close_time": 1764014399999,
          "quote_volume": 158020.2229,
          "trades": 1098,
          "taker_buy_base": 251471.8,
          "taker_buy_quote": 71781.68294
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.2851,
          "high": 0.2889,
          "low": 0.2843,
          "close": 0.2858,
          "volume": 906464.9,
          "close_time": 1764017999999,
          "quote_volume": 259916.5879,
          "trades": 1565,
          "taker_buy_base": 403495.0,
          "taker_buy_quote": 115683.78177
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.2857,
          "high": 0.2872,
          "low": 0.2822,
          "close": 0.2824,
          "volume": 676427.7,
          "close_time": 1764021599999,
          "quote_volume": 192708.26401,
          "trades": 1328,
          "taker_buy_base": 344741.4,
          "taker_buy_quote": 98165.22418
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.2825,
          "high": 0.286,
          "low": 0.2804,
          "close": 0.2814,
          "volume": 651494.9,
          "close_time": 1764025199999,
          "quote_volume": 183978.24134,
          "trades": 997,
          "taker_buy_base": 346222.1,
          "taker_buy_quote": 97921.69965
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.2811,
          "high": 0.2816,
          "low": 0.2762,
          "close": 0.2771,
          "volume": 760033.5,
          "close_time": 1764028799999,
          "quote_volume": 211196.37795,
          "trades": 1178,
          "taker_buy_base": 432013.0,
          "taker_buy_quote": 119849.22028
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.2772,
          "high": 0.2791,
          "low": 0.2754,
          "close": 0.2767,
          "volume": 501424.3,
          "close_time": 1764032399999,
          "quote_volume": 138960.27,
          "trades": 1074,
          "taker_buy_base": 353893.4,
          "taker_buy_quote": 98109.82799
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.2765,
          "high": 0.2789,
          "low": 0.2759,
          "close": 0.276,
          "volume": 245693.1,
          "close_time": 1764035999999,
          "quote_volume": 68172.00806,
          "trades": 577,
          "taker_buy_base": 131811.1,
          "taker_buy_quote": 36619.8717
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.2761,
          "high": 0.2762,
          "low": 0.2728,
          "close": 0.2756,
          "volume": 251285.6,
          "close_time": 1764039599999,
          "quote_volume": 68781.46692,
          "trades": 806,
          "taker_buy_base": 191901.0,
          "taker_buy_quote": 52503.2662
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.2754,
          "high": 0.2768,
          "low": 0.2744,
          "close": 0.2759,
          "volume": 151123.9,
          "close_time": 1764043199999,
          "quote_volume": 41698.67772,
          "trades": 520,
          "taker_buy_base": 57248.2,
          "taker_buy_quote": 15776.0785
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.2758,
          "high": 0.2808,
          "low": 0.2745,
          "close": 0.2804,
          "volume": 336644.8,
          "close_time": 1764046799999,
          "quote_volume": 93645.4975,
          "trades": 813,
          "taker_buy_base": 155155.1,
          "taker_buy_quote": 43089.40587
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.2805,
          "high": 0.2833,
          "low": 0.2801,
          "close": 0.2807,
          "volume": 349901.4,
          "close_time": 1764050399999,
          "quote_volume": 98569.78684,
          "trades": 876,
          "taker_buy_base": 190057.9,
          "taker_buy_quote": 53546.9098
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.2806,
          "high": 0.2807,
          "low": 0.2764,
          "close": 0.2777,
          "volume": 345834.4,
          "close_time": 1764053999999,
          "quote_volume": 96212.22964,
          "trades": 913,
          "taker_buy_base": 190032.5,
          "taker_buy_quote": 52868.49098
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.2776,
          "high": 0.2798,
          "low": 0.2752,
          "close": 0.2765,
          "volume": 343079.3,
          "close_time": 1764057599999,
          "quote_volume": 95098.1728,
          "trades": 888,
          "taker_buy_base": 146788.7,
          "taker_buy_quote": 40693.92205
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.2767,
          "high": 0.2785,
          "low": 0.275,
          "close": 0.2752,
          "volume": 442138.6,
          "close_time": 1764061199999,
          "quote_volume": 122509.76125,
          "trades": 1155,
          "taker_buy_base": 205037.7,
          "taker_buy_quote": 56802.86686
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.2755,
          "high": 0.276,
          "low": 0.2716,
          "close": 0.2746,
          "volume": 843488.7,
          "close_time": 1764064799999,
          "quote_volume": 230696.36193,
          "trades": 1501,
          "taker_buy_base": 346678.3,
          "taker_buy_quote": 94846.15264
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.2747,
          "high": 0.2749,
          "low": 0.2716,
          "close": 0.2741,
          "volume": 401310.6,
          "close_time": 1764068399999,
          "quote_volume": 109780.61266,
          "trades": 796,
          "taker_buy_base": 237299.6,
          "taker_buy_quote": 64983.71684
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.2739,
          "high": 0.2765,
          "low": 0.2728,
          "close": 0.2735,
          "volume": 622467.6,
          "close_time": 1764071999999,
          "quote_volume": 170498.38628,
          "trades": 891,
          "taker_buy_base": 423579.6,
          "taker_buy_quote": 116067.95731
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.2737,
          "high": 0.276,
          "low": 0.2729,
          "close": 0.2751,
          "volume": 430638.4,
          "close_time": 1764075599999,
          "quote_volume": 118201.50028,
          "trades": 924,
          "taker_buy_base": 155818.5,
          "taker_buy_quote": 42768.73048
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.2751,
          "high": 0.2752,
          "low": 0.2685,
          "close": 0.2691,
          "volume": 472537.8,
          "close_time": 1764079199999,
          "quote_volume": 128369.61353,
          "trades": 1403,
          "taker_buy_base": 138346.3,
          "taker_buy_quote": 37622.4062
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.2691,
          "high": 0.2692,
          "low": 0.2622,
          "close": 0.2645,
          "volume": 1561969.3,
          "close_time": 1764082799999,
          "quote_volume": 415367.0125,
          "trades": 2153,
          "taker_buy_base": 672064.2,
          "taker_buy_quote": 178751.36396
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.2645,
          "high": 0.2684,
          "low": 0.2622,
          "close": 0.2679,
          "volume": 732777.9,
          "close_time": 1764086399999,
          "quote_volume": 194302.07565,
          "trades": 1636,
          "taker_buy_base": 297972.8,
          "taker_buy_quote": 79032.66754
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.2681,
          "high": 0.2715,
          "low": 0.2665,
          "close": 0.269,
          "volume": 607453.1,
          "close_time": 1764089999999,
          "quote_volume": 163459.99426,
          "trades": 1265,
          "taker_buy_base": 346167.8,
          "taker_buy_quote": 93232.59593
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.2691,
          "high": 0.2734,
          "low": 0.2668,
          "close": 0.2703,
          "volume": 652631.9,
          "close_time": 1764093599999,
          "quote_volume": 176824.76402,
          "trades": 1316,
          "taker_buy_base": 354864.1,
          "taker_buy_quote": 96185.01926
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.2699,
          "high": 0.2727,
          "low": 0.2683,
          "close": 0.2687,
          "volume": 673077.6,
          "close_time": 1764097199999,
          "quote_volume": 181900.18015,
          "trades": 1635,
          "taker_buy_base": 233620.2,
          "taker_buy_quote": 63130.0421
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.2685,
          "high": 0.2691,
          "low": 0.2632,
          "close": 0.2669,
          "volume": 798198.2,
          "close_time": 1764100799999,
          "quote_volume": 211469.32959,
          "trades": 1244,
          "taker_buy_base": 435806.1,
          "taker_buy_quote": 115344.26241
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.2671,
          "high": 0.2716,
          "low": 0.2663,
          "close": 0.2709,
          "volume": 509004.4,
          "close_time": 1764104399999,
          "quote_volume": 136816.39666,
          "trades": 1242,
          "taker_buy_base": 200003.0,
          "taker_buy_quote": 53679.46626
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.2709,
          "high": 0.2725,
          "low": 0.27,
          "close": 0.2706,
          "volume": 528539.2,
          "close_time": 1764107999999,
          "quote_volume": 143177.50461,
          "trades": 1215,
          "taker_buy_base": 203641.1,
          "taker_buy_quote": 55213.14085
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.2705,
          "high": 0.2759,
          "low": 0.2669,
          "close": 0.2755,
          "volume": 892315.1,
          "close_time": 1764111599999,
          "quote_volume": 242887.74297,
          "trades": 1242,
          "taker_buy_base": 503957.9,
          "taker_buy_quote": 137213.01595
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.2755,
          "high": 0.2819,
          "low": 0.2739,
          "close": 0.2796,
          "volume": 769534.2,
          "close_time": 1764115199999,
          "quote_volume": 214467.56859,
          "trades": 1493,
          "taker_buy_base": 280680.0,
          "taker_buy_quote": 78168.36543
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.2795,
          "high": 0.2824,
          "low": 0.2783,
          "close": 0.2787,
          "volume": 1020228.0,
          "close_time": 1764118799999,
          "quote_volume": 285845.71005,
          "trades": 1612,
          "taker_buy_base": 632587.1,
          "taker_buy_quote": 177188.79225
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.2787,
          "high": 0.2818,
          "low": 0.2776,
          "close": 0.2797,
          "volume": 222794.5,
          "close_time": 1764122399999,
          "quote_volume": 62356.81768,
          "trades": 743,
          "taker_buy_base": 60462.6,
          "taker_buy_quote": 16920.48081
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.2798,
          "high": 0.2801,
          "low": 0.276,
          "close": 0.2761,
          "volume": 170060.7,
          "close_time": 1764125999999,
          "quote_volume": 47110.19266,
          "trades": 619,
          "taker_buy_base": 103335.9,
          "taker_buy_quote": 28616.45216
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.2761,
          "high": 0.2786,
          "low": 0.2736,
          "close": 0.2742,
          "volume": 129420.9,
          "close_time": 1764129599999,
          "quote_volume": 35702.863,
          "trades": 591,
          "taker_buy_base": 60627.4,
          "taker_buy_quote": 16751.34474
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.2744,
          "high": 0.2751,
          "low": 0.272,
          "close": 0.2724,
          "volume": 113701.2,
          "close_time": 1764133199999,
          "quote_volume": 31124.54076,
          "trades": 466,
          "taker_buy_base": 50247.2,
          "taker_buy_quote": 13775.43435
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.2724,
          "high": 0.2766,
          "low": 0.2723,
          "close": 0.2765,
          "volume": 167095.6,
          "close_time": 1764136799999,
          "quote_volume": 45832.37971,
          "trades": 601,
          "taker_buy_base": 101995.8,
          "taker_buy_quote": 27945.67821
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.2766,
          "high": 0.2792,
          "low": 0.2748,
          "close": 0.2783,
          "volume": 288950.7,
          "close_time": 1764140399999,
          "quote_volume": 80072.48411,
          "trades": 891,
          "taker_buy_base": 194426.3,
          "taker_buy_quote": 53949.91167
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.2785,
          "high": 0.2795,
          "low": 0.2763,
          "close": 0.2774,
          "volume": 472869.2,
          "close_time": 1764143999999,
          "quote_volume": 131470.48382,
          "trades": 967,
          "taker_buy_base": 247824.8,
          "taker_buy_quote": 68889.20761
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.2771,
          "high": 0.2773,
          "low": 0.2723,
          "close": 0.2725,
          "volume": 210812.7,
          "close_time": 1764147599999,
          "quote_volume": 57886.87341,
          "trades": 896,
          "taker_buy_base": 92554.8,
          "taker_buy_quote": 25454.7743
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.2724,
          "high": 0.2741,
          "low": 0.2647,
          "close": 0.2651,
          "volume": 982896.3,
          "close_time": 1764151199999,
          "quote_volume": 263638.70321,
          "trades": 1641,
          "taker_buy_base": 380808.4,
          "taker_buy_quote": 102134.26336
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.2651,
          "high": 0.2674,
          "low": 0.2634,
          "close": 0.2639,
          "volume": 492680.7,
          "close_time": 1764154799999,
          "quote_volume": 130506.84584,
          "trades": 1186,
          "taker_buy_base": 171203.9,
          "taker_buy_quote": 45494.19531
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.2636,
          "high": 0.2656,
          "low": 0.2616,
          "close": 0.2641,
          "volume": 548428.5,
          "close_time": 1764158399999,
          "quote_volume": 144504.60012,
          "trades": 1115,
          "taker_buy_base": 238712.1,
          "taker_buy_quote": 62975.59825
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.264,
          "high": 0.2646,
          "low": 0.2607,
          "close": 0.2635,
          "volume": 668095.0,
          "close_time": 1764161999999,
          "quote_volume": 174982.93504,
          "trades": 759,
          "taker_buy_base": 344102.5,
          "taker_buy_quote": 90138.02334
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.2633,
          "high": 0.2664,
          "low": 0.2631,
          "close": 0.266,
          "volume": 508676.8,
          "close_time": 1764165599999,
          "quote_volume": 134569.30426,
          "trades": 817,
          "taker_buy_base": 325094.3,
          "taker_buy_quote": 86041.38371
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.2659,
          "high": 0.2678,
          "low": 0.2632,
          "close": 0.2638,
          "volume": 1055241.4,
          "close_time": 1764169199999,
          "quote_volume": 280607.94135,
          "trades": 1579,
          "taker_buy_base": 348453.8,
          "taker_buy_quote": 92707.72416
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.2635,
          "high": 0.2644,
          "low": 0.2513,
          "close": 0.2539,
          "volume": 2810087.9,
          "close_time": 1764172799999,
          "quote_volume": 722293.59915,
          "trades": 3565,
          "taker_buy_base": 1131625.8,
          "taker_buy_quote": 290912.02094
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.2538,
          "high": 0.2597,
          "low": 0.2537,
          "close": 0.2567,
          "volume": 994926.6,
          "close_time": 1764176399999,
          "quote_volume": 255915.53487,
          "trades": 1568,
          "taker_buy_base": 536323.4,
          "taker_buy_quote": 137979.23899
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.2568,
          "high": 0.2682,
          "low": 0.2561,
          "close": 0.2656,
          "volume": 1504839.3,
          "close_time": 1764179999999,
          "quote_volume": 396956.4873,
          "trades": 2034,
          "taker_buy_base": 637270.2,
          "taker_buy_quote": 168435.38209
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.2659,
          "high": 0.2708,
          "low": 0.2651,
          "close": 0.2706,
          "volume": 901347.2,
          "close_time": 1764183599999,
          "quote_volume": 241145.65653,
          "trades": 2056,
          "taker_buy_base": 480506.0,
          "taker_buy_quote": 128526.3749
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.2705,
          "high": 0.2706,
          "low": 0.2647,
          "close": 0.2674,
          "volume": 1170686.1,
          "close_time": 1764187199999,
          "quote_volume": 313221.30456,
          "trades": 1706,
          "taker_buy_base": 579666.3,
          "taker_buy_quote": 155036.39023
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.2675,
          "high": 0.2681,
          "low": 0.2651,
          "close": 0.2668,
          "volume": 591961.4,
          "close_time": 1764190799999,
          "quote_volume": 157726.61439,
          "trades": 981,
          "taker_buy_base": 238751.1,
          "taker_buy_quote": 63636.02371
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.267,
          "high": 0.2711,
          "low": 0.2663,
          "close": 0.2705,
          "volume": 491489.9,
          "close_time": 1764194399999,
          "quote_volume": 132226.36512,
          "trades": 1165,
          "taker_buy_base": 283612.7,
          "taker_buy_quote": 76471.68094
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.2707,
          "high": 0.2729,
          "low": 0.2686,
          "close": 0.2696,
          "volume": 661727.8,
          "close_time": 1764197999999,
          "quote_volume": 179599.19082,
          "trades": 1124,
          "taker_buy_base": 228098.6,
          "taker_buy_quote": 61811.81169
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.2697,
          "high": 0.2699,
          "low": 0.266,
          "close": 0.2672,
          "volume": 750463.6,
          "close_time": 1764201599999,
          "quote_volume": 200925.77688,
          "trades": 940,
          "taker_buy_base": 426934.1,
          "taker_buy_quote": 114374.83704
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.2671,
          "high": 0.268,
          "low": 0.2656,
          "close": 0.2665,
          "volume": 416631.7,
          "close_time": 1764205199999,
          "quote_volume": 110936.95009,
          "trades": 888,
          "taker_buy_base": 298885.2,
          "taker_buy_quote": 79575.09178
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.2665,
          "high": 0.2703,
          "low": 0.2663,
          "close": 0.2689,
          "volume": 251712.4,
          "close_time": 1764208799999,
          "quote_volume": 67452.0447,
          "trades": 877,
          "taker_buy_base": 144668.9,
          "taker_buy_quote": 38778.57387
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.2689,
          "high": 0.2704,
          "low": 0.2672,
          "close": 0.2687,
          "volume": 144259.2,
          "close_time": 1764212399999,
          "quote_volume": 38816.34584,
          "trades": 651,
          "taker_buy_base": 58582.3,
          "taker_buy_quote": 15765.99335
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.2687,
          "high": 0.2694,
          "low": 0.2632,
          "close": 0.2641,
          "volume": 705231.0,
          "close_time": 1764215999999,
          "quote_volume": 187334.69139,
          "trades": 1284,
          "taker_buy_base": 402219.1,
          "taker_buy_quote": 106758.10651
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.2643,
          "high": 0.2677,
          "low": 0.2643,
          "close": 0.267,
          "volume": 69681.7,
          "close_time": 1764219599999,
          "quote_volume": 18577.73068,
          "trades": 390,
          "taker_buy_base": 35555.1,
          "taker_buy_quote": 9478.40215
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.2667,
          "high": 0.2669,
          "low": 0.2637,
          "close": 0.2645,
          "volume": 176379.5,
          "close_time": 1764223199999,
          "quote_volume": 46725.90155,
          "trades": 591,
          "taker_buy_base": 41052.9,
          "taker_buy_quote": 10880.95636
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.2646,
          "high": 0.2672,
          "low": 0.2644,
          "close": 0.2665,
          "volume": 298914.4,
          "close_time": 1764226799999,
          "quote_volume": 79462.10532,
          "trades": 476,
          "taker_buy_base": 240908.3,
          "taker_buy_quote": 64007.9418
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.2664,
          "high": 0.267,
          "low": 0.265,
          "close": 0.2659,
          "volume": 566189.6,
          "close_time": 1764230399999,
          "quote_volume": 150561.40313,
          "trades": 897,
          "taker_buy_base": 133244.2,
          "taker_buy_quote": 35482.67735
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.2658,
          "high": 0.2659,
          "low": 0.2636,
          "close": 0.2657,
          "volume": 434089.3,
          "close_time": 1764233999999,
          "quote_volume": 115007.40552,
          "trades": 1135,
          "taker_buy_base": 181519.0,
          "taker_buy_quote": 48099.91265
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.2655,
          "high": 0.2709,
          "low": 0.2655,
          "close": 0.2688,
          "volume": 659211.7,
          "close_time": 1764237599999,
          "quote_volume": 177131.72492,
          "trades": 1037,
          "taker_buy_base": 357668.9,
          "taker_buy_quote": 96047.8194
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.2687,
          "high": 0.269,
          "low": 0.2656,
          "close": 0.2675,
          "volume": 361918.2,
          "close_time": 1764241199999,
          "quote_volume": 96707.46486,
          "trades": 836,
          "taker_buy_base": 213793.4,
          "taker_buy_quote": 57115.10992
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.2676,
          "high": 0.2678,
          "low": 0.2648,
          "close": 0.2653,
          "volume": 468915.0,
          "close_time": 1764244799999,
          "quote_volume": 124940.14653,
          "trades": 768,
          "taker_buy_base": 174729.3,
          "taker_buy_quote": 46537.16964
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.2653,
          "high": 0.2663,
          "low": 0.2642,
          "close": 0.2652,
          "volume": 257125.3,
          "close_time": 1764248399999,
          "quote_volume": 68197.75702,
          "trades": 798,
          "taker_buy_base": 167369.7,
          "taker_buy_quote": 44396.16004
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.2652,
          "high": 0.2684,
          "low": 0.2652,
          "close": 0.266,
          "volume": 611239.0,
          "close_time": 1764251999999,
          "quote_volume": 163417.47482,
          "trades": 872,
          "taker_buy_base": 430726.2,
          "taker_buy_quote": 115241.79591
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.2662,
          "high": 0.2697,
          "low": 0.2658,
          "close": 0.2673,
          "volume": 434899.1,
          "close_time": 1764255599999,
          "quote_volume": 116247.56708,
          "trades": 731,
          "taker_buy_base": 106442.0,
          "taker_buy_quote": 28471.58397
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.2671,
          "high": 0.269,
          "low": 0.2661,
          "close": 0.2689,
          "volume": 498800.2,
          "close_time": 1764259199999,
          "quote_volume": 133518.46537,
          "trades": 591,
          "taker_buy_base": 382497.2,
          "taker_buy_quote": 102377.73347
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.2689,
          "high": 0.2707,
          "low": 0.2679,
          "close": 0.27,
          "volume": 264976.8,
          "close_time": 1764262799999,
          "quote_volume": 71422.34339,
          "trades": 684,
          "taker_buy_base": 126187.7,
          "taker_buy_quote": 34009.95752
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.2699,
          "high": 0.2701,
          "low": 0.2672,
          "close": 0.2688,
          "volume": 238313.2,
          "close_time": 1764266399999,
          "quote_volume": 64033.71504,
          "trades": 526,
          "taker_buy_base": 101432.8,
          "taker_buy_quote": 27280.03675
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.2686,
          "high": 0.2696,
          "low": 0.2668,
          "close": 0.2687,
          "volume": 210257.4,
          "close_time": 1764269999999,
          "quote_volume": 56337.98168,
          "trades": 561,
          "taker_buy_base": 96651.9,
          "taker_buy_quote": 25895.69498
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.2691,
          "high": 0.2692,
          "low": 0.2673,
          "close": 0.2682,
          "volume": 297741.4,
          "close_time": 1764273599999,
          "quote_volume": 79944.10108,
          "trades": 515,
          "taker_buy_base": 131418.6,
          "taker_buy_quote": 35293.52327
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.2683,
          "high": 0.2712,
          "low": 0.268,
          "close": 0.271,
          "volume": 690776.6,
          "close_time": 1764277199999,
          "quote_volume": 186680.33751,
          "trades": 921,
          "taker_buy_base": 200198.6,
          "taker_buy_quote": 54115.76343
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.2709,
          "high": 0.2715,
          "low": 0.2688,
          "close": 0.2692,
          "volume": 522461.5,
          "close_time": 1764280799999,
          "quote_volume": 141352.00699,
          "trades": 1016,
          "taker_buy_base": 145974.9,
          "taker_buy_quote": 39504.78693
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.2692,
          "high": 0.2694,
          "low": 0.2643,
          "close": 0.2649,
          "volume": 783352.3,
          "close_time": 1764284399999,
          "quote_volume": 209155.07747,
          "trades": 1317,
          "taker_buy_base": 547910.1,
          "taker_buy_quote": 146198.80821
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.2649,
          "high": 0.2652,
          "low": 0.2611,
          "close": 0.263,
          "volume": 497375.4,
          "close_time": 1764287999999,
          "quote_volume": 130624.4956,
          "trades": 948,
          "taker_buy_base": 165823.4,
          "taker_buy_quote": 43564.67181
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.2629,
          "high": 0.2643,
          "low": 0.2615,
          "close": 0.2631,
          "volume": 213576.0,
          "close_time": 1764291599999,
          "quote_volume": 56161.33455,
          "trades": 713,
          "taker_buy_base": 78533.9,
          "taker_buy_quote": 20655.4862
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.2631,
          "high": 0.2636,
          "low": 0.2588,
          "close": 0.2601,
          "volume": 350599.6,
          "close_time": 1764295199999,
          "quote_volume": 91158.36441,
          "trades": 887,
          "taker_buy_base": 133889.6,
          "taker_buy_quote": 34799.6794
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.2601,
          "high": 0.2604,
          "low": 0.2579,
          "close": 0.26,
          "volume": 210107.8,
          "close_time": 1764298799999,
          "quote_volume": 54391.94162,
          "trades": 627,
          "taker_buy_base": 99044.7,
          "taker_buy_quote": 25627.68471
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.2599,
          "high": 0.261,
          "low": 0.2595,
          "close": 0.2604,
          "volume": 57728.8,
          "close_time": 1764302399999,
          "quote_volume": 15016.65361,
          "trades": 295,
          "taker_buy_base": 22549.8,
          "taker_buy_quote": 5868.69809
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.2603,
          "high": 0.2615,
          "low": 0.2596,
          "close": 0.2603,
          "volume": 345329.4,
          "close_time": 1764305999999,
          "quote_volume": 90020.04475,
          "trades": 579,
          "taker_buy_base": 45768.4,
          "taker_buy_quote": 11929.91564
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.26,
          "high": 0.2631,
          "low": 0.2595,
          "close": 0.2625,
          "volume": 150073.7,
          "close_time": 1764309599999,
          "quote_volume": 39223.7309,
          "trades": 464,
          "taker_buy_base": 82950.3,
          "taker_buy_quote": 21713.08532
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.2624,
          "high": 0.2635,
          "low": 0.2601,
          "close": 0.263,
          "volume": 364370.3,
          "close_time": 1764313199999,
          "quote_volume": 95271.28909,
          "trades": 693,
          "taker_buy_base": 166904.8,
          "taker_buy_quote": 43726.28433
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.2627,
          "high": 0.2643,
          "low": 0.2625,
          "close": 0.2632,
          "volume": 183235.5,
          "close_time": 1764316799999,
          "quote_volume": 48231.10128,
          "trades": 467,
          "taker_buy_base": 123084.2,
          "taker_buy_quote": 32387.47845
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.2635,
          "high": 0.2803,
          "low": 0.2635,
          "close": 0.2784,
          "volume": 2821074.1,
          "close_time": 1764320399999,
          "quote_volume": 773300.84344,
          "trades": 3713,
          "taker_buy_base": 1570297.5,
          "taker_buy_quote": 431366.19876
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.2784,
          "high": 0.2791,
          "low": 0.274,
          "close": 0.2764,
          "volume": 513126.7,
          "close_time": 1764323999999,
          "quote_volume": 141826.68211,
          "trades": 1033,
          "taker_buy_base": 292978.4,
          "taker_buy_quote": 80968.67824
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.2765,
          "high": 0.2768,
          "low": 0.2723,
          "close": 0.2736,
          "volume": 463188.5,
          "close_time": 1764327599999,
          "quote_volume": 126898.47393,
          "trades": 1142,
          "taker_buy_base": 223987.7,
          "taker_buy_quote": 61398.89958
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.2736,
          "high": 0.2737,
          "low": 0.267,
          "close": 0.2719,
          "volume": 864460.8,
          "close_time": 1764331199999,
          "quote_volume": 234061.86455,
          "trades": 1366,
          "taker_buy_base": 453473.3,
          "taker_buy_quote": 122854.46075
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.2718,
          "high": 0.2767,
          "low": 0.2718,
          "close": 0.2757,
          "volume": 708164.3,
          "close_time": 1764334799999,
          "quote_volume": 194280.7857,
          "trades": 1122,
          "taker_buy_base": 334139.5,
          "taker_buy_quote": 91614.40068
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.2757,
          "high": 0.2805,
          "low": 0.2729,
          "close": 0.277,
          "volume": 1242336.4,
          "close_time": 1764338399999,
          "quote_volume": 343082.71838,
          "trades": 1810,
          "taker_buy_base": 546201.2,
          "taker_buy_quote": 150876.50425
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.2769,
          "high": 0.2785,
          "low": 0.2726,
          "close": 0.2753,
          "volume": 808997.6,
          "close_time": 1764341999999,
          "quote_volume": 222813.04954,
          "trades": 1464,
          "taker_buy_base": 331599.7,
          "taker_buy_quote": 91308.18105
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.2754,
          "high": 0.2769,
          "low": 0.2732,
          "close": 0.2748,
          "volume": 638829.3,
          "close_time": 1764345599999,
          "quote_volume": 175720.52504,
          "trades": 753,
          "taker_buy_base": 268633.6,
          "taker_buy_quote": 73886.71399
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.2748,
          "high": 0.275,
          "low": 0.2684,
          "close": 0.2695,
          "volume": 949127.1,
          "close_time": 1764349199999,
          "quote_volume": 257558.47346,
          "trades": 1416,
          "taker_buy_base": 455845.9,
          "taker_buy_quote": 123731.96822
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.2694,
          "high": 0.2707,
          "low": 0.267,
          "close": 0.2692,
          "volume": 553212.6,
          "close_time": 1764352799999,
          "quote_volume": 148457.18519,
          "trades": 1025,
          "taker_buy_base": 163967.5,
          "taker_buy_quote": 44073.12945
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.2687,
          "high": 0.2694,
          "low": 0.2639,
          "close": 0.2655,
          "volume": 999395.3,
          "close_time": 1764356399999,
          "quote_volume": 265727.28704,
          "trades": 1031,
          "taker_buy_base": 640953.0,
          "taker_buy_quote": 170526.11927
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.2655,
          "high": 0.2691,
          "low": 0.2654,
          "close": 0.2682,
          "volume": 204883.1,
          "close_time": 1764359999999,
          "quote_volume": 54690.56579,
          "trades": 563,
          "taker_buy_base": 90474.9,
          "taker_buy_quote": 24169.57503
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.268,
          "high": 0.271,
          "low": 0.2664,
          "close": 0.27,
          "volume": 456494.8,
          "close_time": 1764363599999,
          "quote_volume": 122820.63339,
          "trades": 852,
          "taker_buy_base": 262454.3,
          "taker_buy_quote": 70625.28269
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.2702,
          "high": 0.2703,
          "low": 0.2653,
          "close": 0.2653,
          "volume": 222156.3,
          "close_time": 1764367199999,
          "quote_volume": 59442.00837,
          "trades": 469,
          "taker_buy_base": 81737.4,
          "taker_buy_quote": 21931.39956
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.2654,
          "high": 0.2668,
          "low": 0.2638,
          "close": 0.2666,
          "volume": 107611.3,
          "close_time": 1764370799999,
          "quote_volume": 28554.74065,
          "trades": 352,
          "taker_buy_base": 63750.5,
          "taker_buy_quote": 16930.63982
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.2667,
          "high": 0.269,
          "low": 0.2667,
          "close": 0.2672,
          "volume": 168710.3,
          "close_time": 1764374399999,
          "quote_volume": 45183.46956,
          "trades": 438,
          "taker_buy_base": 42167.6,
          "taker_buy_quote": 11313.67052
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.2672,
          "high": 0.27,
          "low": 0.2667,
          "close": 0.2696,
          "volume": 80562.7,
          "close_time": 1764377999999,
          "quote_volume": 21602.4155,
          "trades": 387,
          "taker_buy_base": 53419.4,
          "taker_buy_quote": 14318.51747
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.2694,
          "high": 0.2709,
          "low": 0.2685,
          "close": 0.2693,
          "volume": 92974.7,
          "close_time": 1764381599999,
          "quote_volume": 25072.71337,
          "trades": 318,
          "taker_buy_base": 42719.6,
          "taker_buy_quote": 11527.24261
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.2692,
          "high": 0.2717,
          "low": 0.2688,
          "close": 0.2715,
          "volume": 138715.8,
          "close_time": 1764385199999,
          "quote_volume": 37536.37376,
          "trades": 438,
          "taker_buy_base": 80501.5,
          "taker_buy_quote": 21785.83033
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.2716,
          "high": 0.2726,
          "low": 0.2703,
          "close": 0.272,
          "volume": 133418.2,
          "close_time": 1764388799999,
          "quote_volume": 36246.61595,
          "trades": 273,
          "taker_buy_base": 84435.4,
          "taker_buy_quote": 22938.23266
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.2719,
          "high": 0.2775,
          "low": 0.2694,
          "close": 0.2766,
          "volume": 738225.9,
          "close_time": 1764392399999,
          "quote_volume": 203156.09747,
          "trades": 924,
          "taker_buy_base": 438671.2,
          "taker_buy_quote": 120673.98839
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.2764,
          "high": 0.2777,
          "low": 0.2738,
          "close": 0.2741,
          "volume": 501074.1,
          "close_time": 1764395999999,
          "quote_volume": 138263.39239,
          "trades": 699,
          "taker_buy_base": 227906.0,
          "taker_buy_quote": 62892.78326
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.2742,
          "high": 0.2757,
          "low": 0.2715,
          "close": 0.272,
          "volume": 404626.1,
          "close_time": 1764399599999,
          "quote_volume": 110679.871,
          "trades": 666,
          "taker_buy_base": 174144.3,
          "taker_buy_quote": 47651.97771
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.2717,
          "high": 0.2727,
          "low": 0.2695,
          "close": 0.2707,
          "volume": 335870.5,
          "close_time": 1764403199999,
          "quote_volume": 90873.2293,
          "trades": 567,
          "taker_buy_base": 114264.5,
          "taker_buy_quote": 30929.46879
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.2707,
          "high": 0.271,
          "low": 0.2688,
          "close": 0.2689,
          "volume": 174216.7,
          "close_time": 1764406799999,
          "quote_volume": 47031.26476,
          "trades": 319,
          "taker_buy_base": 107969.8,
          "taker_buy_quote": 29171.81506
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.2693,
          "high": 0.2697,
          "low": 0.2658,
          "close": 0.2667,
          "volume": 333373.7,
          "close_time": 1764410399999,
          "quote_volume": 89159.48867,
          "trades": 529,
          "taker_buy_base": 191362.7,
          "taker_buy_quote": 51198.53151
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.2667,
          "high": 0.2672,
          "low": 0.2653,
          "close": 0.2663,
          "volume": 241752.9,
          "close_time": 1764413999999,
          "quote_volume": 64412.75551,
          "trades": 377,
          "taker_buy_base": 86059.0,
          "taker_buy_quote": 22928.58272
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.2662,
          "high": 0.2681,
          "low": 0.2654,
          "close": 0.2673,
          "volume": 336333.0,
          "close_time": 1764417599999,
          "quote_volume": 89785.20155,
          "trades": 385,
          "taker_buy_base": 151079.6,
          "taker_buy_quote": 40354.44225
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.2674,
          "high": 0.2674,
          "low": 0.264,
          "close": 0.2642,
          "volume": 176825.7,
          "close_time": 1764421199999,
          "quote_volume": 46832.07872,
          "trades": 341,
          "taker_buy_base": 51444.2,
          "taker_buy_quote": 13637.05794
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.2641,
          "high": 0.2641,
          "low": 0.2619,
          "close": 0.2627,
          "volume": 246276.8,
          "close_time": 1764424799999,
          "quote_volume": 64790.02569,
          "trades": 447,
          "taker_buy_base": 100853.0,
          "taker_buy_quote": 26544.61217
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.2627,
          "high": 0.264,
          "low": 0.2614,
          "close": 0.2622,
          "volume": 181145.8,
          "close_time": 1764428399999,
          "quote_volume": 47624.138,
          "trades": 346,
          "taker_buy_base": 132022.6,
          "taker_buy_quote": 34737.56323
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.2623,
          "high": 0.2654,
          "low": 0.2618,
          "close": 0.2638,
          "volume": 321065.2,
          "close_time": 1764431999999,
          "quote_volume": 84655.23417,
          "trades": 518,
          "taker_buy_base": 156601.9,
          "taker_buy_quote": 41349.43588
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.264,
          "high": 0.264,
          "low": 0.2615,
          "close": 0.2627,
          "volume": 144407.4,
          "close_time": 1764435599999,
          "quote_volume": 37922.18615,
          "trades": 270,
          "taker_buy_base": 60246.7,
          "taker_buy_quote": 15835.09228
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.2628,
          "high": 0.2628,
          "low": 0.2589,
          "close": 0.2596,
          "volume": 329326.6,
          "close_time": 1764439199999,
          "quote_volume": 85738.27182,
          "trades": 639,
          "taker_buy_base": 147824.9,
          "taker_buy_quote": 38469.32125
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.2596,
          "high": 0.2607,
          "low": 0.2577,
          "close": 0.2595,
          "volume": 235697.5,
          "close_time": 1764442799999,
          "quote_volume": 61049.55918,
          "trades": 514,
          "taker_buy_base": 133839.7,
          "taker_buy_quote": 34712.32091
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.2596,
          "high": 0.26,
          "low": 0.2586,
          "close": 0.259,
          "volume": 188232.5,
          "close_time": 1764446399999,
          "quote_volume": 48801.95469,
          "trades": 298,
          "taker_buy_base": 78353.4,
          "taker_buy_quote": 20320.80678
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.2591,
          "high": 0.2621,
          "low": 0.2566,
          "close": 0.2619,
          "volume": 371811.7,
          "close_time": 1764449999999,
          "quote_volume": 96106.4586,
          "trades": 513,
          "taker_buy_base": 192931.3,
          "taker_buy_quote": 49967.18887
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.2621,
          "high": 0.2624,
          "low": 0.2608,
          "close": 0.2612,
          "volume": 153802.4,
          "close_time": 1764453599999,
          "quote_volume": 40235.48373,
          "trades": 305,
          "taker_buy_base": 75824.6,
          "taker_buy_quote": 19837.95132
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.2611,
          "high": 0.2611,
          "low": 0.2596,
          "close": 0.2601,
          "volume": 240127.9,
          "close_time": 1764457199999,
          "quote_volume": 62510.03441,
          "trades": 272,
          "taker_buy_base": 66114.7,
          "taker_buy_quote": 17215.96857
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.2602,
          "high": 0.2609,
          "low": 0.259,
          "close": 0.2596,
          "volume": 53890.3,
          "close_time": 1764460799999,
          "quote_volume": 13993.29072,
          "trades": 186,
          "taker_buy_base": 18284.5,
          "taker_buy_quote": 4747.6955
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.2597,
          "high": 0.2607,
          "low": 0.2591,
          "close": 0.2595,
          "volume": 131675.0,
          "close_time": 1764464399999,
          "quote_volume": 34258.56288,
          "trades": 254,
          "taker_buy_base": 60651.0,
          "taker_buy_quote": 15784.1077
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.2593,
          "high": 0.261,
          "low": 0.2581,
          "close": 0.2594,
          "volume": 171847.3,
          "close_time": 1764467999999,
          "quote_volume": 44553.06772,
          "trades": 264,
          "taker_buy_base": 48120.4,
          "taker_buy_quote": 12522.02871
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.2596,
          "high": 0.2614,
          "low": 0.2587,
          "close": 0.2587,
          "volume": 46201.2,
          "close_time": 1764471599999,
          "quote_volume": 12002.68647,
          "trades": 156,
          "taker_buy_base": 24423.0,
          "taker_buy_quote": 6349.07797
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.2587,
          "high": 0.2593,
          "low": 0.2546,
          "close": 0.2573,
          "volume": 349341.3,
          "close_time": 1764475199999,
          "quote_volume": 89459.21884,
          "trades": 512,
          "taker_buy_base": 83258.1,
          "taker_buy_quote": 21320.07648
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.2571,
          "high": 0.2585,
          "low": 0.2546,
          "close": 0.2553,
          "volume": 232786.1,
          "close_time": 1764478799999,
          "quote_volume": 59757.4685,
          "trades": 318,
          "taker_buy_base": 62714.3,
          "taker_buy_quote": 16135.39064
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.2551,
          "high": 0.2562,
          "low": 0.2544,
          "close": 0.2549,
          "volume": 35466.3,
          "close_time": 1764482399999,
          "quote_volume": 9056.76494,
          "trades": 181,
          "taker_buy_base": 19674.9,
          "taker_buy_quote": 5028.70284
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.2549,
          "high": 0.2581,
          "low": 0.2547,
          "close": 0.2564,
          "volume": 139159.3,
          "close_time": 1764485999999,
          "quote_volume": 35651.86273,
          "trades": 281,
          "taker_buy_base": 88894.2,
          "taker_buy_quote": 22794.81044
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.2564,
          "high": 0.2588,
          "low": 0.2564,
          "close": 0.2579,
          "volume": 93108.6,
          "close_time": 1764489599999,
          "quote_volume": 24003.16842,
          "trades": 264,
          "taker_buy_base": 43999.3,
          "taker_buy_quote": 11347.42718
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.258,
          "high": 0.2594,
          "low": 0.2555,
          "close": 0.2573,
          "volume": 358468.2,
          "close_time": 1764493199999,
          "quote_volume": 92051.13523,
          "trades": 593,
          "taker_buy_base": 94620.7,
          "taker_buy_quote": 24340.34355
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.2574,
          "high": 0.2583,
          "low": 0.2567,
          "close": 0.2576,
          "volume": 178103.2,
          "close_time": 1764496799999,
          "quote_volume": 45865.19824,
          "trades": 283,
          "taker_buy_base": 95733.3,
          "taker_buy_quote": 24657.48473
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.2573,
          "high": 0.2584,
          "low": 0.2562,
          "close": 0.2571,
          "volume": 179189.1,
          "close_time": 1764500399999,
          "quote_volume": 46066.78522,
          "trades": 395,
          "taker_buy_base": 118622.8,
          "taker_buy_quote": 30501.02971
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.2571,
          "high": 0.2575,
          "low": 0.2555,
          "close": 0.2561,
          "volume": 82590.8,
          "close_time": 1764503999999,
          "quote_volume": 21176.6309,
          "trades": 368,
          "taker_buy_base": 36301.2,
          "taker_buy_quote": 9315.13948
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.2561,
          "high": 0.2592,
          "low": 0.2547,
          "close": 0.2579,
          "volume": 339142.9,
          "close_time": 1764507599999,
          "quote_volume": 87437.39038,
          "trades": 664,
          "taker_buy_base": 99771.2,
          "taker_buy_quote": 25689.90289
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.2579,
          "high": 0.2604,
          "low": 0.2575,
          "close": 0.2586,
          "volume": 144414.6,
          "close_time": 1764511199999,
          "quote_volume": 37456.74565,
          "trades": 419,
          "taker_buy_base": 100555.9,
          "taker_buy_quote": 26084.76503
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.2585,
          "high": 0.2591,
          "low": 0.2562,
          "close": 0.2576,
          "volume": 146302.9,
          "close_time": 1764514799999,
          "quote_volume": 37752.42509,
          "trades": 396,
          "taker_buy_base": 57504.2,
          "taker_buy_quote": 14843.98399
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.2576,
          "high": 0.2597,
          "low": 0.2557,
          "close": 0.2584,
          "volume": 152299.4,
          "close_time": 1764518399999,
          "quote_volume": 39195.7952,
          "trades": 390,
          "taker_buy_base": 53079.0,
          "taker_buy_quote": 13666.27518
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.2583,
          "high": 0.2627,
          "low": 0.2583,
          "close": 0.2619,
          "volume": 246473.4,
          "close_time": 1764521999999,
          "quote_volume": 64391.38529,
          "trades": 461,
          "taker_buy_base": 198291.2,
          "taker_buy_quote": 51817.07998
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.2618,
          "high": 0.2654,
          "low": 0.2599,
          "close": 0.2633,
          "volume": 322451.0,
          "close_time": 1764525599999,
          "quote_volume": 84697.83501,
          "trades": 530,
          "taker_buy_base": 120522.6,
          "taker_buy_quote": 31760.59873
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.2634,
          "high": 0.2634,
          "low": 0.2612,
          "close": 0.2621,
          "volume": 445223.7,
          "close_time": 1764529199999,
          "quote_volume": 116700.79099,
          "trades": 590,
          "taker_buy_base": 230770.5,
          "taker_buy_quote": 60488.07937
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.2619,
          "high": 0.2628,
          "low": 0.2603,
          "close": 0.2608,
          "volume": 243945.8,
          "close_time": 1764532799999,
          "quote_volume": 63765.60892,
          "trades": 362,
          "taker_buy_base": 87714.0,
          "taker_buy_quote": 22902.7807
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.2608,
          "high": 0.2623,
          "low": 0.2595,
          "close": 0.2606,
          "volume": 299545.0,
          "close_time": 1764536399999,
          "quote_volume": 77972.19276,
          "trades": 395,
          "taker_buy_base": 213181.4,
          "taker_buy_quote": 55506.98443
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.2607,
          "high": 0.2637,
          "low": 0.2593,
          "close": 0.2628,
          "volume": 186273.1,
          "close_time": 1764539999999,
          "quote_volume": 48658.75251,
          "trades": 397,
          "taker_buy_base": 108884.8,
          "taker_buy_quote": 28456.75012
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.2629,
          "high": 0.2668,
          "low": 0.262,
          "close": 0.2636,
          "volume": 384081.4,
          "close_time": 1764543599999,
          "quote_volume": 101580.2634,
          "trades": 640,
          "taker_buy_base": 225444.5,
          "taker_buy_quote": 59721.31615
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.2631,
          "high": 0.2631,
          "low": 0.2555,
          "close": 0.2559,
          "volume": 258085.4,
          "close_time": 1764547199999,
          "quote_volume": 66731.30035,
          "trades": 662,
          "taker_buy_base": 71085.4,
          "taker_buy_quote": 18377.24639
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.2559,
          "high": 0.2565,
          "low": 0.2323,
          "close": 0.2329,
          "volume": 3317032.7,
          "close_time": 1764550799999,
          "quote_volume": 809863.17233,
          "trades": 3499,
          "taker_buy_base": 1263782.4,
          "taker_buy_quote": 307173.1008
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.2326,
          "high": 0.2373,
          "low": 0.2317,
          "close": 0.2324,
          "volume": 448363.8,
          "close_time": 1764554399999,
          "quote_volume": 105365.72146,
          "trades": 900,
          "taker_buy_base": 224517.2,
          "taker_buy_quote": 52820.47731
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.2322,
          "high": 0.2348,
          "low": 0.231,
          "close": 0.2325,
          "volume": 256819.7,
          "close_time": 1764557999999,
          "quote_volume": 59692.95395,
          "trades": 593,
          "taker_buy_base": 126713.8,
          "taker_buy_quote": 29456.35317
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.2324,
          "high": 0.2329,
          "low": 0.2277,
          "close": 0.229,
          "volume": 723610.3,
          "close_time": 1764561599999,
          "quote_volume": 165955.30986,
          "trades": 800,
          "taker_buy_base": 262643.3,
          "taker_buy_quote": 60241.37375
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.2287,
          "high": 0.2294,
          "low": 0.2251,
          "close": 0.2276,
          "volume": 493670.1,
          "close_time": 1764565199999,
          "quote_volume": 112177.41387,
          "trades": 741,
          "taker_buy_base": 183285.6,
          "taker_buy_quote": 41814.82322
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.2275,
          "high": 0.2331,
          "low": 0.2273,
          "close": 0.2298,
          "volume": 638523.9,
          "close_time": 1764568799999,
          "quote_volume": 147654.34988,
          "trades": 612,
          "taker_buy_base": 269877.8,
          "taker_buy_quote": 62261.34966
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.2296,
          "high": 0.2314,
          "low": 0.2288,
          "close": 0.2295,
          "volume": 270799.2,
          "close_time": 1764572399999,
          "quote_volume": 62303.50875,
          "trades": 496,
          "taker_buy_base": 139518.4,
          "taker_buy_quote": 32117.26688
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.2297,
          "high": 0.2313,
          "low": 0.2279,
          "close": 0.2311,
          "volume": 473584.4,
          "close_time": 1764575999999,
          "quote_volume": 108783.80984,
          "trades": 776,
          "taker_buy_base": 198744.6,
          "taker_buy_quote": 45669.89145
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.231,
          "high": 0.2337,
          "low": 0.23,
          "close": 0.2328,
          "volume": 767096.7,
          "close_time": 1764579599999,
          "quote_volume": 178282.82366,
          "trades": 980,
          "taker_buy_base": 399253.9,
          "taker_buy_quote": 92708.12948
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.2326,
          "high": 0.2342,
          "low": 0.2321,
          "close": 0.2331,
          "volume": 401143.2,
          "close_time": 1764583199999,
          "quote_volume": 93452.78989,
          "trades": 765,
          "taker_buy_base": 176477.6,
          "taker_buy_quote": 41140.37725
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.2333,
          "high": 0.2344,
          "low": 0.232,
          "close": 0.2324,
          "volume": 588297.4,
          "close_time": 1764586799999,
          "quote_volume": 137502.30902,
          "trades": 658,
          "taker_buy_base": 281665.9,
          "taker_buy_quote": 65854.20475
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.2323,
          "high": 0.2327,
          "low": 0.2282,
          "close": 0.2282,
          "volume": 586533.2,
          "close_time": 1764590399999,
          "quote_volume": 134960.77191,
          "trades": 849,
          "taker_buy_base": 140393.7,
          "taker_buy_quote": 32281.17072
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.2286,
          "high": 0.2307,
          "low": 0.2252,
          "close": 0.2297,
          "volume": 1258647.8,
          "close_time": 1764593999999,
          "quote_volume": 287085.21902,
          "trades": 1423,
          "taker_buy_base": 469299.1,
          "taker_buy_quote": 107217.46339
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.2295,
          "high": 0.2318,
          "low": 0.2265,
          "close": 0.2277,
          "volume": 772666.8,
          "close_time": 1764597599999,
          "quote_volume": 176640.48241,
          "trades": 990,
          "taker_buy_base": 387613.6,
          "taker_buy_quote": 88611.60774
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.2275,
          "high": 0.2325,
          "low": 0.2274,
          "close": 0.2311,
          "volume": 685876.1,
          "close_time": 1764601199999,
          "quote_volume": 157608.00567,
          "trades": 1211,
          "taker_buy_base": 356118.0,
          "taker_buy_quote": 81795.47283
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.2313,
          "high": 0.2321,
          "low": 0.2253,
          "close": 0.2296,
          "volume": 847739.8,
          "close_time": 1764604799999,
          "quote_volume": 194077.49044,
          "trades": 1404,
          "taker_buy_base": 312198.3,
          "taker_buy_quote": 71621.77828
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.2296,
          "high": 0.2305,
          "low": 0.2264,
          "close": 0.227,
          "volume": 280385.6,
          "close_time": 1764608399999,
          "quote_volume": 63880.84074,
          "trades": 682,
          "taker_buy_base": 139550.7,
          "taker_buy_quote": 31833.36975
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.2271,
          "high": 0.2287,
          "low": 0.2258,
          "close": 0.2266,
          "volume": 679625.2,
          "close_time": 1764611999999,
          "quote_volume": 154070.25276,
          "trades": 727,
          "taker_buy_base": 407789.5,
          "taker_buy_quote": 92547.33609
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.2267,
          "high": 0.2312,
          "low": 0.2267,
          "close": 0.2308,
          "volume": 782256.9,
          "close_time": 1764615599999,
          "quote_volume": 179088.10575,
          "trades": 1153,
          "taker_buy_base": 558592.5,
          "taker_buy_quote": 127718.72377
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.2308,
          "high": 0.2314,
          "low": 0.2283,
          "close": 0.2285,
          "volume": 136809.1,
          "close_time": 1764619199999,
          "quote_volume": 31436.48104,
          "trades": 580,
          "taker_buy_base": 76854.9,
          "taker_buy_quote": 17670.49631
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.2286,
          "high": 0.2325,
          "low": 0.2286,
          "close": 0.2302,
          "volume": 456537.5,
          "close_time": 1764622799999,
          "quote_volume": 105270.47983,
          "trades": 905,
          "taker_buy_base": 237830.5,
          "taker_buy_quote": 54897.27956
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.2303,
          "high": 0.2325,
          "low": 0.2297,
          "close": 0.2308,
          "volume": 637892.1,
          "close_time": 1764626399999,
          "quote_volume": 147779.88344,
          "trades": 892,
          "taker_buy_base": 433677.9,
          "taker_buy_quote": 100462.08208
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.2309,
          "high": 0.2333,
          "low": 0.2301,
          "close": 0.2301,
          "volume": 457283.3,
          "close_time": 1764629999999,
          "quote_volume": 106096.24837,
          "trades": 482,
          "taker_buy_base": 246188.3,
          "taker_buy_quote": 57142.00249
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.2305,
          "high": 0.2329,
          "low": 0.2301,
          "close": 0.2313,
          "volume": 128416.6,
          "close_time": 1764633599999,
          "quote_volume": 29755.67058,
          "trades": 292,
          "taker_buy_base": 92348.3,
          "taker_buy_quote": 21411.14472
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.2312,
          "high": 0.2327,
          "low": 0.2311,
          "close": 0.2316,
          "volume": 91073.3,
          "close_time": 1764637199999,
          "quote_volume": 21116.43229,
          "trades": 274,
          "taker_buy_base": 43597.7,
          "taker_buy_quote": 10108.50575
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.2315,
          "high": 0.2346,
          "low": 0.2294,
          "close": 0.2304,
          "volume": 122973.6,
          "close_time": 1764640799999,
          "quote_volume": 28542.37136,
          "trades": 377,
          "taker_buy_base": 59005.0,
          "taker_buy_quote": 13699.00918
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.2303,
          "high": 0.2321,
          "low": 0.2287,
          "close": 0.229,
          "volume": 150780.9,
          "close_time": 1764644399999,
          "quote_volume": 34723.93754,
          "trades": 304,
          "taker_buy_base": 37630.4,
          "taker_buy_quote": 8674.45699
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.229,
          "high": 0.2298,
          "low": 0.2269,
          "close": 0.2292,
          "volume": 96254.7,
          "close_time": 1764647999999,
          "quote_volume": 21987.45334,
          "trades": 248,
          "taker_buy_base": 53493.0,
          "taker_buy_quote": 12240.55037
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.2296,
          "high": 0.2304,
          "low": 0.2281,
          "close": 0.2289,
          "volume": 163790.1,
          "close_time": 1764651599999,
          "quote_volume": 37458.03365,
          "trades": 255,
          "taker_buy_base": 133233.5,
          "taker_buy_quote": 30465.60866
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.2289,
          "high": 0.2301,
          "low": 0.2277,
          "close": 0.2286,
          "volume": 181461.2,
          "close_time": 1764655199999,
          "quote_volume": 41467.77289,
          "trades": 409,
          "taker_buy_base": 67648.5,
          "taker_buy_quote": 15481.43734
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.2283,
          "high": 0.2294,
          "low": 0.2276,
          "close": 0.229,
          "volume": 382324.2,
          "close_time": 1764658799999,
          "quote_volume": 87496.83221,
          "trades": 327,
          "taker_buy_base": 225868.5,
          "taker_buy_quote": 51691.51575
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.2289,
          "high": 0.2296,
          "low": 0.2285,
          "close": 0.2292,
          "volume": 73098.1,
          "close_time": 1764662399999,
          "quote_volume": 16740.00228,
          "trades": 185,
          "taker_buy_base": 44674.2,
          "taker_buy_quote": 10234.91154
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.2292,
          "high": 0.2298,
          "low": 0.2256,
          "close": 0.2268,
          "volume": 674772.4,
          "close_time": 1764665999999,
          "quote_volume": 153453.29079,
          "trades": 511,
          "taker_buy_base": 374464.6,
          "taker_buy_quote": 85142.86672
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.2268,
          "high": 0.2286,
          "low": 0.2266,
          "close": 0.2275,
          "volume": 120994.1,
          "close_time": 1764669599999,
          "quote_volume": 27528.77402,
          "trades": 331,
          "taker_buy_base": 66173.0,
          "taker_buy_quote": 15074.07224
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.2275,
          "high": 0.2297,
          "low": 0.2259,
          "close": 0.2286,
          "volume": 280616.5,
          "close_time": 1764673199999,
          "quote_volume": 63734.57254,
          "trades": 327,
          "taker_buy_base": 81078.3,
          "taker_buy_quote": 18428.09291
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.2286,
          "high": 0.2298,
          "low": 0.2276,
          "close": 0.2291,
          "volume": 83024.1,
          "close_time": 1764676799999,
          "quote_volume": 19002.22486,
          "trades": 298,
          "taker_buy_base": 46567.1,
          "taker_buy_quote": 10661.38193
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.2291,
          "high": 0.2294,
          "low": 0.227,
          "close": 0.2278,
          "volume": 183742.8,
          "close_time": 1764680399999,
          "quote_volume": 41936.03484,
          "trades": 318,
          "taker_buy_base": 91934.2,
          "taker_buy_quote": 20964.63793
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.2279,
          "high": 0.2319,
          "low": 0.2267,
          "close": 0.2313,
          "volume": 214842.6,
          "close_time": 1764683999999,
          "quote_volume": 49192.7985,
          "trades": 557,
          "taker_buy_base": 134869.9,
          "taker_buy_quote": 30950.74024
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.2312,
          "high": 0.2494,
          "low": 0.23,
          "close": 0.2467,
          "volume": 1451504.8,
          "close_time": 1764687599999,
          "quote_volume": 351211.70679,
          "trades": 1899,
          "taker_buy_base": 790763.9,
          "taker_buy_quote": 191348.78477
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.2463,
          "high": 0.2647,
          "low": 0.2463,
          "close": 0.2634,
          "volume": 4491881.1,
          "close_time": 1764691199999,
          "quote_volume": 1142860.31022,
          "trades": 3659,
          "taker_buy_base": 2396630.4,
          "taker_buy_quote": 610201.91277
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.2637,
          "high": 0.2697,
          "low": 0.263,
          "close": 0.266,
          "volume": 2549419.3,
          "close_time": 1764694799999,
          "quote_volume": 678191.30867,
          "trades": 2802,
          "taker_buy_base": 1355681.0,
          "taker_buy_quote": 360831.75725
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.2661,
          "high": 0.2665,
          "low": 0.2607,
          "close": 0.263,
          "volume": 1595952.3,
          "close_time": 1764698399999,
          "quote_volume": 419320.41759,
          "trades": 2082,
          "taker_buy_base": 807101.3,
          "taker_buy_quote": 212054.88944
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.2631,
          "high": 0.2645,
          "low": 0.2606,
          "close": 0.2632,
          "volume": 660626.2,
          "close_time": 1764701999999,
          "quote_volume": 173326.86367,
          "trades": 903,
          "taker_buy_base": 387750.8,
          "taker_buy_quote": 101722.71842
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.2633,
          "high": 0.2639,
          "low": 0.2604,
          "close": 0.2609,
          "volume": 553520.7,
          "close_time": 1764705599999,
          "quote_volume": 144768.91058,
          "trades": 679,
          "taker_buy_base": 258588.7,
          "taker_buy_quote": 67655.03518
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.261,
          "high": 0.2613,
          "low": 0.2531,
          "close": 0.257,
          "volume": 950250.4,
          "close_time": 1764709199999,
          "quote_volume": 243329.5839,
          "trades": 1318,
          "taker_buy_base": 406329.7,
          "taker_buy_quote": 103898.22267
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.2568,
          "high": 0.258,
          "low": 0.2551,
          "close": 0.2551,
          "volume": 636446.0,
          "close_time": 1764712799999,
          "quote_volume": 163343.98166,
          "trades": 702,
          "taker_buy_base": 300137.3,
          "taker_buy_quote": 77065.43413
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.255,
          "high": 0.2618,
          "low": 0.255,
          "close": 0.2617,
          "volume": 803712.6,
          "close_time": 1764716399999,
          "quote_volume": 207204.61838,
          "trades": 563,
          "taker_buy_base": 347052.2,
          "taker_buy_quote": 89340.74326
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.2613,
          "high": 0.2615,
          "low": 0.2553,
          "close": 0.2559,
          "volume": 732303.3,
          "close_time": 1764719999999,
          "quote_volume": 189664.59057,
          "trades": 680,
          "taker_buy_base": 359161.0,
          "taker_buy_quote": 93067.83571
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.2559,
          "high": 0.2573,
          "low": 0.2552,
          "close": 0.2562,
          "volume": 774781.3,
          "close_time": 1764723599999,
          "quote_volume": 198401.06501,
          "trades": 678,
          "taker_buy_base": 323030.5,
          "taker_buy_quote": 82711.43278
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.256,
          "high": 0.2573,
          "low": 0.2541,
          "close": 0.2557,
          "volume": 151295.6,
          "close_time": 1764727199999,
          "quote_volume": 38687.5218,
          "trades": 323,
          "taker_buy_base": 79862.7,
          "taker_buy_quote": 20428.04938
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.2555,
          "high": 0.2585,
          "low": 0.2552,
          "close": 0.2578,
          "volume": 372300.6,
          "close_time": 1764730799999,
          "quote_volume": 95833.0106,
          "trades": 547,
          "taker_buy_base": 139680.2,
          "taker_buy_quote": 35937.36593
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.2578,
          "high": 0.2593,
          "low": 0.2571,
          "close": 0.2578,
          "volume": 118754.9,
          "close_time": 1764734399999,
          "quote_volume": 30680.31629,
          "trades": 238,
          "taker_buy_base": 63303.9,
          "taker_buy_quote": 16374.16911
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.2579,
          "high": 0.2647,
          "low": 0.2576,
          "close": 0.2647,
          "volume": 791528.5,
          "close_time": 1764737999999,
          "quote_volume": 207743.91206,
          "trades": 971,
          "taker_buy_base": 527637.8,
          "taker_buy_quote": 138434.51166
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.2647,
          "high": 0.266,
          "low": 0.2626,
          "close": 0.2641,
          "volume": 407336.6,
          "close_time": 1764741599999,
          "quote_volume": 107719.91283,
          "trades": 726,
          "taker_buy_base": 195518.8,
          "taker_buy_quote": 51727.78856
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.2644,
          "high": 0.2683,
          "low": 0.2631,
          "close": 0.2638,
          "volume": 813861.1,
          "close_time": 1764745199999,
          "quote_volume": 216010.34656,
          "trades": 895,
          "taker_buy_base": 359708.1,
          "taker_buy_quote": 95418.7087
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.2637,
          "high": 0.264,
          "low": 0.2616,
          "close": 0.2634,
          "volume": 512288.1,
          "close_time": 1764748799999,
          "quote_volume": 134511.43362,
          "trades": 531,
          "taker_buy_base": 257095.0,
          "taker_buy_quote": 67543.13655
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.2637,
          "high": 0.2644,
          "low": 0.2621,
          "close": 0.2632,
          "volume": 586339.4,
          "close_time": 1764752399999,
          "quote_volume": 154376.53294,
          "trades": 516,
          "taker_buy_base": 364245.3,
          "taker_buy_quote": 96003.65886
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.2632,
          "high": 0.2646,
          "low": 0.2612,
          "close": 0.2638,
          "volume": 183847.0,
          "close_time": 1764755999999,
          "quote_volume": 48377.4166,
          "trades": 350,
          "taker_buy_base": 85429.7,
          "taker_buy_quote": 22479.99834
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.2637,
          "high": 0.2659,
          "low": 0.263,
          "close": 0.2639,
          "volume": 708879.1,
          "close_time": 1764759599999,
          "quote_volume": 187387.05434,
          "trades": 569,
          "taker_buy_base": 329227.2,
          "taker_buy_quote": 86996.69856
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.2641,
          "high": 0.2659,
          "low": 0.2625,
          "close": 0.265,
          "volume": 233029.9,
          "close_time": 1764763199999,
          "quote_volume": 61644.89946,
          "trades": 471,
          "taker_buy_base": 88698.2,
          "taker_buy_quote": 23485.40267
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.2649,
          "high": 0.272,
          "low": 0.2634,
          "close": 0.2652,
          "volume": 1198402.0,
          "close_time": 1764766799999,
          "quote_volume": 320543.43996,
          "trades": 1754,
          "taker_buy_base": 548883.4,
          "taker_buy_quote": 146827.06117
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.2651,
          "high": 0.2674,
          "low": 0.2634,
          "close": 0.2645,
          "volume": 1001405.5,
          "close_time": 1764770399999,
          "quote_volume": 265421.44636,
          "trades": 888,
          "taker_buy_base": 672642.3,
          "taker_buy_quote": 178128.28212
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.2645,
          "high": 0.2659,
          "low": 0.255,
          "close": 0.2595,
          "volume": 1778533.8,
          "close_time": 1764773999999,
          "quote_volume": 460857.66267,
          "trades": 2311,
          "taker_buy_base": 752387.9,
          "taker_buy_quote": 195329.59517
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.2595,
          "high": 0.2639,
          "low": 0.259,
          "close": 0.2616,
          "volume": 589636.5,
          "close_time": 1764777599999,
          "quote_volume": 154164.46639,
          "trades": 1486,
          "taker_buy_base": 391049.7,
          "taker_buy_quote": 102296.38357
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.262,
          "high": 0.2643,
          "low": 0.2591,
          "close": 0.2622,
          "volume": 759158.4,
          "close_time": 1764781199999,
          "quote_volume": 198170.6617,
          "trades": 1047,
          "taker_buy_base": 506493.8,
          "taker_buy_quote": 132073.13548
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.2621,
          "high": 0.2653,
          "low": 0.2614,
          "close": 0.2649,
          "volume": 632248.1,
          "close_time": 1764784799999,
          "quote_volume": 166966.41254,
          "trades": 989,
          "taker_buy_base": 223060.3,
          "taker_buy_quote": 58809.04765
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.265,
          "high": 0.2658,
          "low": 0.2601,
          "close": 0.2613,
          "volume": 477028.9,
          "close_time": 1764788399999,
          "quote_volume": 125356.29002,
          "trades": 1085,
          "taker_buy_base": 177827.9,
          "taker_buy_quote": 46806.30077
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.2612,
          "high": 0.2618,
          "low": 0.2598,
          "close": 0.2609,
          "volume": 364571.0,
          "close_time": 1764791999999,
          "quote_volume": 95081.94934,
          "trades": 584,
          "taker_buy_base": 284833.5,
          "taker_buy_quote": 74289.08295
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.2609,
          "high": 0.2626,
          "low": 0.2591,
          "close": 0.2599,
          "volume": 435100.3,
          "close_time": 1764795599999,
          "quote_volume": 113200.62913,
          "trades": 600,
          "taker_buy_base": 264632.0,
          "taker_buy_quote": 68823.76898
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.26,
          "high": 0.2641,
          "low": 0.2594,
          "close": 0.2638,
          "volume": 379195.3,
          "close_time": 1764799199999,
          "quote_volume": 99380.33165,
          "trades": 769,
          "taker_buy_base": 272350.2,
          "taker_buy_quote": 71456.24242
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.2638,
          "high": 0.266,
          "low": 0.2619,
          "close": 0.2638,
          "volume": 922554.6,
          "close_time": 1764802799999,
          "quote_volume": 244241.55627,
          "trades": 900,
          "taker_buy_base": 204552.5,
          "taker_buy_quote": 54058.65426
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.2642,
          "high": 0.2657,
          "low": 0.261,
          "close": 0.261,
          "volume": 714907.0,
          "close_time": 1764806399999,
          "quote_volume": 187708.83231,
          "trades": 1110,
          "taker_buy_base": 450629.6,
          "taker_buy_quote": 118072.59901
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.2614,
          "high": 0.262,
          "low": 0.2594,
          "close": 0.2603,
          "volume": 239640.8,
          "close_time": 1764809999999,
          "quote_volume": 62417.13011,
          "trades": 512,
          "taker_buy_base": 92658.1,
          "taker_buy_quote": 24138.72111
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.2602,
          "high": 0.2647,
          "low": 0.2596,
          "close": 0.2596,
          "volume": 232600.9,
          "close_time": 1764813599999,
          "quote_volume": 60851.70395,
          "trades": 498,
          "taker_buy_base": 110418.9,
          "taker_buy_quote": 28974.99227
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.2596,
          "high": 0.2626,
          "low": 0.2593,
          "close": 0.2609,
          "volume": 84253.0,
          "close_time": 1764817199999,
          "quote_volume": 21979.51031,
          "trades": 305,
          "taker_buy_base": 31630.9,
          "taker_buy_quote": 8258.40691
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.261,
          "high": 0.2623,
          "low": 0.2585,
          "close": 0.2591,
          "volume": 144079.2,
          "close_time": 1764820799999,
          "quote_volume": 37429.72679,
          "trades": 282,
          "taker_buy_base": 39246.4,
          "taker_buy_quote": 10217.04119
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.2589,
          "high": 0.2602,
          "low": 0.2578,
          "close": 0.2598,
          "volume": 167092.4,
          "close_time": 1764824399999,
          "quote_volume": 43242.13265,
          "trades": 338,
          "taker_buy_base": 52905.1,
          "taker_buy_quote": 13699.29184
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.2602,
          "high": 0.2604,
          "low": 0.2568,
          "close": 0.2575,
          "volume": 554243.7,
          "close_time": 1764827999999,
          "quote_volume": 143331.49915,
          "trades": 524,
          "taker_buy_base": 57684.6,
          "taker_buy_quote": 14923.90994
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.2578,
          "high": 0.2602,
          "low": 0.2572,
          "close": 0.2589,
          "volume": 235002.8,
          "close_time": 1764831599999,
          "quote_volume": 60758.48793,
          "trades": 362,
          "taker_buy_base": 171277.9,
          "taker_buy_quote": 44286.39736
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.2589,
          "high": 0.2602,
          "low": 0.2561,
          "close": 0.2591,
          "volume": 328917.7,
          "close_time": 1764835199999,
          "quote_volume": 84878.75052,
          "trades": 534,
          "taker_buy_base": 179107.0,
          "taker_buy_quote": 46294.98695
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.2593,
          "high": 0.2619,
          "low": 0.2579,
          "close": 0.2599,
          "volume": 475714.8,
          "close_time": 1764838799999,
          "quote_volume": 123488.78323,
          "trades": 614,
          "taker_buy_base": 232927.4,
          "taker_buy_quote": 60534.26796
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.2599,
          "high": 0.2633,
          "low": 0.2599,
          "close": 0.2603,
          "volume": 309376.8,
          "close_time": 1764842399999,
          "quote_volume": 80919.64848,
          "trades": 377,
          "taker_buy_base": 215597.4,
          "taker_buy_quote": 56429.76338
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.2605,
          "high": 0.2613,
          "low": 0.2587,
          "close": 0.2598,
          "volume": 255532.0,
          "close_time": 1764845999999,
          "quote_volume": 66308.04111,
          "trades": 437,
          "taker_buy_base": 87010.9,
          "taker_buy_quote": 22595.24621
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.2596,
          "high": 0.2607,
          "low": 0.2594,
          "close": 0.2606,
          "volume": 67410.2,
          "close_time": 1764849599999,
          "quote_volume": 17524.52449,
          "trades": 166,
          "taker_buy_base": 25448.7,
          "taker_buy_quote": 6617.09067
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.2607,
          "high": 0.2612,
          "low": 0.2573,
          "close": 0.2585,
          "volume": 298222.4,
          "close_time": 1764853199999,
          "quote_volume": 76988.56558,
          "trades": 520,
          "taker_buy_base": 77121.5,
          "taker_buy_quote": 19923.58061
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.2584,
          "high": 0.2591,
          "low": 0.252,
          "close": 0.2532,
          "volume": 1006994.7,
          "close_time": 1764856799999,
          "quote_volume": 256593.64792,
          "trades": 903,
          "taker_buy_base": 404334.6,
          "taker_buy_quote": 103137.03527
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.253,
          "high": 0.2549,
          "low": 0.2496,
          "close": 0.25,
          "volume": 1039751.4,
          "close_time": 1764860399999,
          "quote_volume": 262382.26719,
          "trades": 1120,
          "taker_buy_base": 534010.0,
          "taker_buy_quote": 134839.00291
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.2502,
          "high": 0.257,
          "low": 0.25,
          "close": 0.2553,
          "volume": 794812.0,
          "close_time": 1764863999999,
          "quote_volume": 200867.60314,
          "trades": 1145,
          "taker_buy_base": 486205.1,
          "taker_buy_quote": 122881.54576
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.2553,
          "high": 0.2566,
          "low": 0.2521,
          "close": 0.2533,
          "volume": 984183.3,
          "close_time": 1764867599999,
          "quote_volume": 250324.51874,
          "trades": 918,
          "taker_buy_base": 639699.1,
          "taker_buy_quote": 162636.93125
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.2531,
          "high": 0.2546,
          "low": 0.2511,
          "close": 0.2535,
          "volume": 405630.8,
          "close_time": 1764871199999,
          "quote_volume": 102556.14953,
          "trades": 567,
          "taker_buy_base": 159696.4,
          "taker_buy_quote": 40403.69814
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.2534,
          "high": 0.255,
          "low": 0.2512,
          "close": 0.252,
          "volume": 177678.6,
          "close_time": 1764874799999,
          "quote_volume": 45042.24084,
          "trades": 485,
          "taker_buy_base": 82513.0,
          "taker_buy_quote": 20911.78363
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.2519,
          "high": 0.2522,
          "low": 0.2455,
          "close": 0.2504,
          "volume": 1555255.9,
          "close_time": 1764878399999,
          "quote_volume": 386223.50058,
          "trades": 1539,
          "taker_buy_base": 605743.1,
          "taker_buy_quote": 150266.68298
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.2505,
          "high": 0.2529,
          "low": 0.2488,
          "close": 0.2522,
          "volume": 447161.8,
          "close_time": 1764881999999,
          "quote_volume": 112122.1639,
          "trades": 723,
          "taker_buy_base": 327629.1,
          "taker_buy_quote": 82237.55092
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.252,
          "high": 0.2529,
          "low": 0.2489,
          "close": 0.2489,
          "volume": 405973.6,
          "close_time": 1764885599999,
          "quote_volume": 102164.46734,
          "trades": 467,
          "taker_buy_base": 206980.4,
          "taker_buy_quote": 52163.73036
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.2492,
          "high": 0.2518,
          "low": 0.2489,
          "close": 0.2506,
          "volume": 340617.7,
          "close_time": 1764889199999,
          "quote_volume": 85357.77963,
          "trades": 336,
          "taker_buy_base": 175116.4,
          "taker_buy_quote": 43907.62496
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.2505,
          "high": 0.2509,
          "low": 0.2493,
          "close": 0.2495,
          "volume": 283946.3,
          "close_time": 1764892799999,
          "quote_volume": 71003.17366,
          "trades": 288,
          "taker_buy_base": 184203.3,
          "taker_buy_quote": 46082.58254
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.2495,
          "high": 0.2523,
          "low": 0.2487,
          "close": 0.2495,
          "volume": 79964.2,
          "close_time": 1764896399999,
          "quote_volume": 20007.56629,
          "trades": 344,
          "taker_buy_base": 31418.5,
          "taker_buy_quote": 7871.33266
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.2494,
          "high": 0.2509,
          "low": 0.2488,
          "close": 0.2498,
          "volume": 148132.2,
          "close_time": 1764899999999,
          "quote_volume": 37053.85918,
          "trades": 338,
          "taker_buy_base": 94842.4,
          "taker_buy_quote": 23737.25305
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.2495,
          "high": 0.2526,
          "low": 0.2493,
          "close": 0.2503,
          "volume": 93465.3,
          "close_time": 1764903599999,
          "quote_volume": 23458.23606,
          "trades": 273,
          "taker_buy_base": 52444.8,
          "taker_buy_quote": 13157.32035
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.2504,
          "high": 0.2504,
          "low": 0.2475,
          "close": 0.248,
          "volume": 210456.1,
          "close_time": 1764907199999,
          "quote_volume": 52258.43854,
          "trades": 293,
          "taker_buy_base": 29119.1,
          "taker_buy_quote": 7249.02784
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.2478,
          "high": 0.2489,
          "low": 0.2456,
          "close": 0.2469,
          "volume": 362795.6,
          "close_time": 1764910799999,
          "quote_volume": 89597.06101,
          "trades": 425,
          "taker_buy_base": 123318.7,
          "taker_buy_quote": 30450.49003
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.2467,
          "high": 0.2479,
          "low": 0.2456,
          "close": 0.2466,
          "volume": 82521.0,
          "close_time": 1764914399999,
          "quote_volume": 20343.10629,
          "trades": 160,
          "taker_buy_base": 63301.8,
          "taker_buy_quote": 15604.54778
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.2467,
          "high": 0.2504,
          "low": 0.2464,
          "close": 0.2488,
          "volume": 220481.9,
          "close_time": 1764917999999,
          "quote_volume": 54929.50621,
          "trades": 456,
          "taker_buy_base": 160538.4,
          "taker_buy_quote": 40020.42674
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.2487,
          "high": 0.2522,
          "low": 0.2486,
          "close": 0.2515,
          "volume": 145882.4,
          "close_time": 1764921599999,
          "quote_volume": 36543.15428,
          "trades": 353,
          "taker_buy_base": 88656.5,
          "taker_buy_quote": 22205.31927
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.2514,
          "high": 0.2517,
          "low": 0.249,
          "close": 0.2496,
          "volume": 135760.8,
          "close_time": 1764925199999,
          "quote_volume": 33983.31502,
          "trades": 358,
          "taker_buy_base": 43424.7,
          "taker_buy_quote": 10877.79921
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.2496,
          "high": 0.2496,
          "low": 0.2442,
          "close": 0.245,
          "volume": 465656.9,
          "close_time": 1764928799999,
          "quote_volume": 114212.62286,
          "trades": 530,
          "taker_buy_base": 191340.7,
          "taker_buy_quote": 46904.92391
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.2448,
          "high": 0.2476,
          "low": 0.2443,
          "close": 0.2452,
          "volume": 201782.9,
          "close_time": 1764932399999,
          "quote_volume": 49592.33108,
          "trades": 410,
          "taker_buy_base": 108921.2,
          "taker_buy_quote": 26769.59886
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.2453,
          "high": 0.2453,
          "low": 0.2412,
          "close": 0.2425,
          "volume": 887584.9,
          "close_time": 1764935999999,
          "quote_volume": 215479.49921,
          "trades": 987,
          "taker_buy_base": 441502.1,
          "taker_buy_quote": 107102.97205
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.2423,
          "high": 0.243,
          "low": 0.2417,
          "close": 0.2428,
          "volume": 371564.0,
          "close_time": 1764939599999,
          "quote_volume": 90005.78054,
          "trades": 585,
          "taker_buy_base": 268105.1,
          "taker_buy_quote": 64945.19434
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.2426,
          "high": 0.244,
          "low": 0.2384,
          "close": 0.2395,
          "volume": 758991.9,
          "close_time": 1764943199999,
          "quote_volume": 182615.52643,
          "trades": 1022,
          "taker_buy_base": 273425.1,
          "taker_buy_quote": 65694.94774
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.2392,
          "high": 0.2403,
          "low": 0.2344,
          "close": 0.2366,
          "volume": 803904.1,
          "close_time": 1764946799999,
          "quote_volume": 190674.55979,
          "trades": 922,
          "taker_buy_base": 328034.5,
          "taker_buy_quote": 77772.75741
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.2367,
          "high": 0.2423,
          "low": 0.2356,
          "close": 0.2367,
          "volume": 1585818.7,
          "close_time": 1764950399999,
          "quote_volume": 379528.42908,
          "trades": 1354,
          "taker_buy_base": 789432.4,
          "taker_buy_quote": 189766.85056
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.2365,
          "high": 0.2365,
          "low": 0.2241,
          "close": 0.2294,
          "volume": 2643064.0,
          "close_time": 1764953999999,
          "quote_volume": 607985.64552,
          "trades": 2379,
          "taker_buy_base": 1461019.3,
          "taker_buy_quote": 336784.10712
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.2294,
          "high": 0.2316,
          "low": 0.2282,
          "close": 0.2302,
          "volume": 546650.1,
          "close_time": 1764957599999,
          "quote_volume": 125650.25156,
          "trades": 868,
          "taker_buy_base": 294269.7,
          "taker_buy_quote": 67610.91605
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.2301,
          "high": 0.2321,
          "low": 0.2263,
          "close": 0.2272,
          "volume": 546559.4,
          "close_time": 1764961199999,
          "quote_volume": 125287.44711,
          "trades": 1035,
          "taker_buy_base": 278450.9,
          "taker_buy_quote": 63959.24884
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.2271,
          "high": 0.2308,
          "low": 0.2258,
          "close": 0.2293,
          "volume": 726203.0,
          "close_time": 1764964799999,
          "quote_volume": 166180.47083,
          "trades": 1125,
          "taker_buy_base": 264721.4,
          "taker_buy_quote": 60576.85412
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.2293,
          "high": 0.2312,
          "low": 0.2286,
          "close": 0.2294,
          "volume": 192085.9,
          "close_time": 1764968399999,
          "quote_volume": 44134.82047,
          "trades": 347,
          "taker_buy_base": 131473.3,
          "taker_buy_quote": 30227.52936
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.2297,
          "high": 0.2313,
          "low": 0.229,
          "close": 0.2303,
          "volume": 772268.6,
          "close_time": 1764971999999,
          "quote_volume": 177639.42054,
          "trades": 605,
          "taker_buy_base": 277622.8,
          "taker_buy_quote": 63983.75937
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.2302,
          "high": 0.2333,
          "low": 0.2295,
          "close": 0.2326,
          "volume": 103874.5,
          "close_time": 1764975599999,
          "quote_volume": 23986.27875,
          "trades": 243,
          "taker_buy_base": 57626.1,
          "taker_buy_quote": 13318.37616
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.2329,
          "high": 0.2362,
          "low": 0.2316,
          "close": 0.2346,
          "volume": 459444.0,
          "close_time": 1764979199999,
          "quote_volume": 107566.53254,
          "trades": 331,
          "taker_buy_base": 251128.6,
          "taker_buy_quote": 58727.99131
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.2348,
          "high": 0.235,
          "low": 0.2317,
          "close": 0.2334,
          "volume": 164412.5,
          "close_time": 1764982799999,
          "quote_volume": 38366.50663,
          "trades": 264,
          "taker_buy_base": 81820.3,
          "taker_buy_quote": 19123.08441
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.2334,
          "high": 0.2348,
          "low": 0.2334,
          "close": 0.2341,
          "volume": 182939.4,
          "close_time": 1764986399999,
          "quote_volume": 42823.42111,
          "trades": 260,
          "taker_buy_base": 135383.8,
          "taker_buy_quote": 31701.12062
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.2338,
          "high": 0.2351,
          "low": 0.2336,
          "close": 0.2346,
          "volume": 37331.4,
          "close_time": 1764989999999,
          "quote_volume": 8759.86842,
          "trades": 91,
          "taker_buy_base": 11405.1,
          "taker_buy_quote": 2675.59567
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.2349,
          "high": 0.2362,
          "low": 0.2343,
          "close": 0.2345,
          "volume": 45571.5,
          "close_time": 1764993599999,
          "quote_volume": 10727.48556,
          "trades": 97,
          "taker_buy_base": 16217.0,
          "taker_buy_quote": 3818.86864
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.2347,
          "high": 0.2349,
          "low": 0.2334,
          "close": 0.234,
          "volume": 201918.5,
          "close_time": 1764997199999,
          "quote_volume": 47289.88724,
          "trades": 117,
          "taker_buy_base": 127286.0,
          "taker_buy_quote": 29785.82699
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.234,
          "high": 0.2352,
          "low": 0.234,
          "close": 0.2348,
          "volume": 173980.5,
          "close_time": 1765000799999,
          "quote_volume": 40790.27528,
          "trades": 117,
          "taker_buy_base": 31915.7,
          "taker_buy_quote": 7488.64298
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.2347,
          "high": 0.238,
          "low": 0.2341,
          "close": 0.2359,
          "volume": 772533.5,
          "close_time": 1765004399999,
          "quote_volume": 182944.35979,
          "trades": 528,
          "taker_buy_base": 369809.2,
          "taker_buy_quote": 87772.43984
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.236,
          "high": 0.2369,
          "low": 0.2352,
          "close": 0.2365,
          "volume": 161585.9,
          "close_time": 1765007999999,
          "quote_volume": 38137.25801,
          "trades": 325,
          "taker_buy_base": 125874.0,
          "taker_buy_quote": 29704.93746
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.2367,
          "high": 0.2372,
          "low": 0.2342,
          "close": 0.2344,
          "volume": 201909.5,
          "close_time": 1765011599999,
          "quote_volume": 47612.08214,
          "trades": 329,
          "taker_buy_base": 49651.4,
          "taker_buy_quote": 11707.20491
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.2345,
          "high": 0.2367,
          "low": 0.2344,
          "close": 0.2359,
          "volume": 96978.3,
          "close_time": 1765015199999,
          "quote_volume": 22862.17923,
          "trades": 335,
          "taker_buy_base": 54994.9,
          "taker_buy_quote": 12976.21889
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.2359,
          "high": 0.2361,
          "low": 0.2332,
          "close": 0.2351,
          "volume": 123381.7,
          "close_time": 1765018799999,
          "quote_volume": 28928.16401,
          "trades": 252,
          "taker_buy_base": 80807.3,
          "taker_buy_quote": 18949.4197
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.2347,
          "high": 0.2363,
          "low": 0.2345,
          "close": 0.2353,
          "volume": 68411.8,
          "close_time": 1765022399999,
          "quote_volume": 16116.246,
          "trades": 245,
          "taker_buy_base": 30464.1,
          "taker_buy_quote": 7178.72839
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.2353,
          "high": 0.2365,
          "low": 0.2351,
          "close": 0.2358,
          "volume": 170659.3,
          "close_time": 1765025999999,
          "quote_volume": 40293.83999,
          "trades": 276,
          "taker_buy_base": 148212.2,
          "taker_buy_quote": 34998.0512
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.2356,
          "high": 0.236,
          "low": 0.2346,
          "close": 0.2357,
          "volume": 199723.3,
          "close_time": 1765029599999,
          "quote_volume": 46949.78593,
          "trades": 358,
          "taker_buy_base": 90028.3,
          "taker_buy_quote": 21194.20395
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.2356,
          "high": 0.2388,
          "low": 0.2355,
          "close": 0.237,
          "volume": 608454.2,
          "close_time": 1765033199999,
          "quote_volume": 144307.20513,
          "trades": 684,
          "taker_buy_base": 425278.9,
          "taker_buy_quote": 100864.29141
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.2373,
          "high": 0.2373,
          "low": 0.2343,
          "close": 0.2344,
          "volume": 259266.5,
          "close_time": 1765036799999,
          "quote_volume": 61047.20943,
          "trades": 406,
          "taker_buy_base": 69200.1,
          "taker_buy_quote": 16294.06528
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.2345,
          "high": 0.2372,
          "low": 0.2344,
          "close": 0.2362,
          "volume": 268439.8,
          "close_time": 1765040399999,
          "quote_volume": 63298.69819,
          "trades": 480,
          "taker_buy_base": 161142.1,
          "taker_buy_quote": 38018.92401
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.236,
          "high": 0.2379,
          "low": 0.2356,
          "close": 0.2378,
          "volume": 291915.1,
          "close_time": 1765043999999,
          "quote_volume": 69166.77949,
          "trades": 342,
          "taker_buy_base": 165144.1,
          "taker_buy_quote": 39129.70279
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.2378,
          "high": 0.2379,
          "low": 0.2358,
          "close": 0.2361,
          "volume": 367744.9,
          "close_time": 1765047599999,
          "quote_volume": 87155.22757,
          "trades": 367,
          "taker_buy_base": 132781.0,
          "taker_buy_quote": 31524.61064
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.2358,
          "high": 0.2366,
          "low": 0.2339,
          "close": 0.2345,
          "volume": 265309.6,
          "close_time": 1765051199999,
          "quote_volume": 62292.20991,
          "trades": 408,
          "taker_buy_base": 127441.3,
          "taker_buy_quote": 29896.73472
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.2346,
          "high": 0.2354,
          "low": 0.2342,
          "close": 0.2352,
          "volume": 62638.1,
          "close_time": 1765054799999,
          "quote_volume": 14709.76518,
          "trades": 209,
          "taker_buy_base": 26056.5,
          "taker_buy_quote": 6122.79334
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.2349,
          "high": 0.2372,
          "low": 0.2347,
          "close": 0.2358,
          "volume": 130048.6,
          "close_time": 1765058399999,
          "quote_volume": 30697.49435,
          "trades": 316,
          "taker_buy_base": 34426.2,
          "taker_buy_quote": 8120.12902
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.2355,
          "high": 0.2365,
          "low": 0.2335,
          "close": 0.2339,
          "volume": 172029.4,
          "close_time": 1765061999999,
          "quote_volume": 40404.31136,
          "trades": 200,
          "taker_buy_base": 29138.0,
          "taker_buy_quote": 6846.11584
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.2339,
          "high": 0.2358,
          "low": 0.2327,
          "close": 0.2354,
          "volume": 79731.9,
          "close_time": 1765065599999,
          "quote_volume": 18685.46655,
          "trades": 206,
          "taker_buy_base": 27782.7,
          "taker_buy_quote": 6506.9624
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.2355,
          "high": 0.237,
          "low": 0.2353,
          "close": 0.2361,
          "volume": 244132.7,
          "close_time": 1765069199999,
          "quote_volume": 57663.4772,
          "trades": 322,
          "taker_buy_base": 143615.3,
          "taker_buy_quote": 33882.56764
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.2359,
          "high": 0.236,
          "low": 0.235,
          "close": 0.235,
          "volume": 42741.4,
          "close_time": 1765072799999,
          "quote_volume": 10071.82228,
          "trades": 169,
          "taker_buy_base": 18077.6,
          "taker_buy_quote": 4258.79263
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.235,
          "high": 0.2364,
          "low": 0.2349,
          "close": 0.2354,
          "volume": 55000.8,
          "close_time": 1765076399999,
          "quote_volume": 12955.64387,
          "trades": 180,
          "taker_buy_base": 30018.7,
          "taker_buy_quote": 7075.83615
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.2353,
          "high": 0.2356,
          "low": 0.2347,
          "close": 0.2354,
          "volume": 139031.6,
          "close_time": 1765079999999,
          "quote_volume": 32677.90859,
          "trades": 468,
          "taker_buy_base": 27917.3,
          "taker_buy_quote": 6566.90546
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.2354,
          "high": 0.2359,
          "low": 0.2336,
          "close": 0.2339,
          "volume": 72776.1,
          "close_time": 1765083599999,
          "quote_volume": 17078.24229,
          "trades": 193,
          "taker_buy_base": 30534.7,
          "taker_buy_quote": 7160.14759
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.2339,
          "high": 0.2349,
          "low": 0.2334,
          "close": 0.234,
          "volume": 56400.3,
          "close_time": 1765087199999,
          "quote_volume": 13191.24237,
          "trades": 268,
          "taker_buy_base": 23584.2,
          "taker_buy_quote": 5519.09547
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.234,
          "high": 0.2349,
          "low": 0.2338,
          "close": 0.2347,
          "volume": 44794.8,
          "close_time": 1765090799999,
          "quote_volume": 10493.10003,
          "trades": 244,
          "taker_buy_base": 23766.2,
          "taker_buy_quote": 5567.73832
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.2349,
          "high": 0.2351,
          "low": 0.232,
          "close": 0.2325,
          "volume": 176280.8,
          "close_time": 1765094399999,
          "quote_volume": 41085.22341,
          "trades": 586,
          "taker_buy_base": 76398.0,
          "taker_buy_quote": 17830.32635
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.2325,
          "high": 0.2331,
          "low": 0.2311,
          "close": 0.2317,
          "volume": 149135.0,
          "close_time": 1765097999999,
          "quote_volume": 34569.20086,
          "trades": 487,
          "taker_buy_base": 64983.6,
          "taker_buy_quote": 15074.41474
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.2317,
          "high": 0.2322,
          "low": 0.2295,
          "close": 0.2298,
          "volume": 218461.6,
          "close_time": 1765101599999,
          "quote_volume": 50369.61057,
          "trades": 416,
          "taker_buy_base": 97273.5,
          "taker_buy_quote": 22429.64879
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.2296,
          "high": 0.2311,
          "low": 0.2293,
          "close": 0.2303,
          "volume": 249339.8,
          "close_time": 1765105199999,
          "quote_volume": 57376.83224,
          "trades": 352,
          "taker_buy_base": 124475.0,
          "taker_buy_quote": 28664.03984
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.2305,
          "high": 0.2317,
          "low": 0.2303,
          "close": 0.2309,
          "volume": 80646.7,
          "close_time": 1765108799999,
          "quote_volume": 18636.06886,
          "trades": 216,
          "taker_buy_base": 45447.8,
          "taker_buy_quote": 10501.65056
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.2309,
          "high": 0.2326,
          "low": 0.2303,
          "close": 0.232,
          "volume": 111998.3,
          "close_time": 1765112399999,
          "quote_volume": 25918.00142,
          "trades": 335,
          "taker_buy_base": 68577.1,
          "taker_buy_quote": 15881.59117
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.232,
          "high": 0.2326,
          "low": 0.2294,
          "close": 0.2302,
          "volume": 154594.4,
          "close_time": 1765115999999,
          "quote_volume": 35601.40077,
          "trades": 318,
          "taker_buy_base": 45966.1,
          "taker_buy_quote": 10608.20703
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.2301,
          "high": 0.2304,
          "low": 0.2243,
          "close": 0.2259,
          "volume": 859918.3,
          "close_time": 1765119599999,
          "quote_volume": 194559.07918,
          "trades": 1199,
          "taker_buy_base": 321947.4,
          "taker_buy_quote": 72822.31392
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.2258,
          "high": 0.2344,
          "low": 0.2255,
          "close": 0.2342,
          "volume": 1277425.5,
          "close_time": 1765123199999,
          "quote_volume": 294338.78051,
          "trades": 1174,
          "taker_buy_base": 785004.5,
          "taker_buy_quote": 180788.95013
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.2341,
          "high": 0.2343,
          "low": 0.2306,
          "close": 0.2332,
          "volume": 341270.4,
          "close_time": 1765126799999,
          "quote_volume": 79446.25189,
          "trades": 389,
          "taker_buy_base": 172121.9,
          "taker_buy_quote": 40086.26513
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.2333,
          "high": 0.2463,
          "low": 0.2316,
          "close": 0.2449,
          "volume": 2084255.1,
          "close_time": 1765130399999,
          "quote_volume": 503774.6488,
          "trades": 1813,
          "taker_buy_base": 1064623.1,
          "taker_buy_quote": 257235.74927
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.2451,
          "high": 0.2544,
          "low": 0.2442,
          "close": 0.2486,
          "volume": 2283552.4,
          "close_time": 1765133999999,
          "quote_volume": 568835.29466,
          "trades": 2031,
          "taker_buy_base": 1147376.3,
          "taker_buy_quote": 285608.12873
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.2485,
          "high": 0.2537,
          "low": 0.2445,
          "close": 0.2502,
          "volume": 974701.3,
          "close_time": 1765137599999,
          "quote_volume": 241939.51832,
          "trades": 1083,
          "taker_buy_base": 530310.6,
          "taker_buy_quote": 131729.89453
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.2504,
          "high": 0.2521,
          "low": 0.2472,
          "close": 0.2474,
          "volume": 454016.6,
          "close_time": 1765141199999,
          "quote_volume": 113367.09753,
          "trades": 538,
          "taker_buy_base": 178073.7,
          "taker_buy_quote": 44505.45097
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.2473,
          "high": 0.2474,
          "low": 0.2383,
          "close": 0.2405,
          "volume": 784878.7,
          "close_time": 1765144799999,
          "quote_volume": 191092.453,
          "trades": 779,
          "taker_buy_base": 187013.9,
          "taker_buy_quote": 45684.12418
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.2404,
          "high": 0.2405,
          "low": 0.2338,
          "close": 0.2354,
          "volume": 1168494.7,
          "close_time": 1765148399999,
          "quote_volume": 276626.53584,
          "trades": 853,
          "taker_buy_base": 580189.9,
          "taker_buy_quote": 137636.48607
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.2354,
          "high": 0.2369,
          "low": 0.2335,
          "close": 0.236,
          "volume": 352902.7,
          "close_time": 1765151999999,
          "quote_volume": 83097.2984,
          "trades": 421,
          "taker_buy_base": 179998.4,
          "taker_buy_quote": 42386.28455
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.2363,
          "high": 0.2371,
          "low": 0.2335,
          "close": 0.2339,
          "volume": 176463.9,
          "close_time": 1765155599999,
          "quote_volume": 41588.04149,
          "trades": 212,
          "taker_buy_base": 84364.5,
          "taker_buy_quote": 19914.36864
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.2341,
          "high": 0.2406,
          "low": 0.2341,
          "close": 0.2361,
          "volume": 354939.6,
          "close_time": 1765159199999,
          "quote_volume": 84292.01478,
          "trades": 304,
          "taker_buy_base": 178788.9,
          "taker_buy_quote": 42463.82798
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.2361,
          "high": 0.2381,
          "low": 0.2342,
          "close": 0.2371,
          "volume": 256434.7,
          "close_time": 1765162799999,
          "quote_volume": 60471.56655,
          "trades": 205,
          "taker_buy_base": 101529.8,
          "taker_buy_quote": 24026.61484
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.2372,
          "high": 0.2396,
          "low": 0.2368,
          "close": 0.2384,
          "volume": 79809.3,
          "close_time": 1765166399999,
          "quote_volume": 19008.88833,
          "trades": 114,
          "taker_buy_base": 40819.1,
          "taker_buy_quote": 9714.7379
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.239,
          "high": 0.243,
          "low": 0.239,
          "close": 0.2416,
          "volume": 289911.8,
          "close_time": 1765169999999,
          "quote_volume": 69995.26496,
          "trades": 325,
          "taker_buy_base": 204461.3,
          "taker_buy_quote": 49385.17327
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.2418,
          "high": 0.2438,
          "low": 0.2399,
          "close": 0.2419,
          "volume": 167018.8,
          "close_time": 1765173599999,
          "quote_volume": 40350.74641,
          "trades": 310,
          "taker_buy_base": 79051.8,
          "taker_buy_quote": 19089.95552
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.2417,
          "high": 0.2427,
          "low": 0.241,
          "close": 0.2423,
          "volume": 103181.5,
          "close_time": 1765177199999,
          "quote_volume": 24947.15081,
          "trades": 178,
          "taker_buy_base": 43118.7,
          "taker_buy_quote": 10437.67167
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.2416,
          "high": 0.2436,
          "low": 0.241,
          "close": 0.2432,
          "volume": 227867.7,
          "close_time": 1765180799999,
          "quote_volume": 55182.07178,
          "trades": 229,
          "taker_buy_base": 85212.3,
          "taker_buy_quote": 20645.21671
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.2433,
          "high": 0.2444,
          "low": 0.2429,
          "close": 0.244,
          "volume": 330353.8,
          "close_time": 1765184399999,
          "quote_volume": 80468.87939,
          "trades": 308,
          "taker_buy_base": 227585.5,
          "taker_buy_quote": 55443.08922
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.2437,
          "high": 0.2487,
          "low": 0.2436,
          "close": 0.244,
          "volume": 476626.4,
          "close_time": 1765187999999,
          "quote_volume": 117131.3588,
          "trades": 578,
          "taker_buy_base": 250722.6,
          "taker_buy_quote": 61609.40275
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.2442,
          "high": 0.2442,
          "low": 0.243,
          "close": 0.2434,
          "volume": 161669.3,
          "close_time": 1765191599999,
          "quote_volume": 39390.3956,
          "trades": 214,
          "taker_buy_base": 53123.1,
          "taker_buy_quote": 12944.6217
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.2436,
          "high": 0.2436,
          "low": 0.24,
          "close": 0.2405,
          "volume": 288194.1,
          "close_time": 1765195199999,
          "quote_volume": 69552.53215,
          "trades": 393,
          "taker_buy_base": 54893.2,
          "taker_buy_quote": 13273.56471
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.2407,
          "high": 0.2407,
          "low": 0.2385,
          "close": 0.24,
          "volume": 187474.5,
          "close_time": 1765198799999,
          "quote_volume": 44885.7325,
          "trades": 293,
          "taker_buy_base": 83726.9,
          "taker_buy_quote": 20054.55557
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.2399,
          "high": 0.2413,
          "low": 0.2388,
          "close": 0.2397,
          "volume": 272183.9,
          "close_time": 1765202399999,
          "quote_volume": 65359.53146,
          "trades": 225,
          "taker_buy_base": 160167.9,
          "taker_buy_quote": 38498.91038
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.2394,
          "high": 0.2432,
          "low": 0.2386,
          "close": 0.2395,
          "volume": 358533.4,
          "close_time": 1765205999999,
          "quote_volume": 86385.10806,
          "trades": 486,
          "taker_buy_base": 130574.0,
          "taker_buy_quote": 31506.5058
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.2393,
          "high": 0.2395,
          "low": 0.2348,
          "close": 0.2376,
          "volume": 498243.9,
          "close_time": 1765209599999,
          "quote_volume": 118087.44431,
          "trades": 634,
          "taker_buy_base": 182294.7,
          "taker_buy_quote": 43262.10172
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.2375,
          "high": 0.2419,
          "low": 0.2352,
          "close": 0.2378,
          "volume": 440751.2,
          "close_time": 1765213199999,
          "quote_volume": 105369.49039,
          "trades": 613,
          "taker_buy_base": 201609.8,
          "taker_buy_quote": 48211.68532
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.2378,
          "high": 0.2395,
          "low": 0.2365,
          "close": 0.2389,
          "volume": 140235.7,
          "close_time": 1765216799999,
          "quote_volume": 33331.76254,
          "trades": 221,
          "taker_buy_base": 76875.3,
          "taker_buy_quote": 18287.91543
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.2393,
          "high": 0.2396,
          "low": 0.2353,
          "close": 0.2364,
          "volume": 277773.5,
          "close_time": 1765220399999,
          "quote_volume": 66166.96151,
          "trades": 351,
          "taker_buy_base": 168009.9,
          "taker_buy_quote": 40049.82884
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.2364,
          "high": 0.2386,
          "low": 0.2361,
          "close": 0.2371,
          "volume": 331038.3,
          "close_time": 1765223999999,
          "quote_volume": 78640.9889,
          "trades": 402,
          "taker_buy_base": 166132.5,
          "taker_buy_quote": 39536.84982
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.2374,
          "high": 0.2405,
          "low": 0.2374,
          "close": 0.2403,
          "volume": 275183.9,
          "close_time": 1765227599999,
          "quote_volume": 65735.43314,
          "trades": 349,
          "taker_buy_base": 124829.6,
          "taker_buy_quote": 29849.11268
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.2402,
          "high": 0.2444,
          "low": 0.2398,
          "close": 0.2424,
          "volume": 790813.3,
          "close_time": 1765231199999,
          "quote_volume": 191558.70402,
          "trades": 926,
          "taker_buy_base": 223719.2,
          "taker_buy_quote": 54139.68606
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.2426,
          "high": 0.2437,
          "low": 0.2406,
          "close": 0.2419,
          "volume": 637053.9,
          "close_time": 1765234799999,
          "quote_volume": 154655.61197,
          "trades": 331,
          "taker_buy_base": 177857.2,
          "taker_buy_quote": 43148.00986
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.2425,
          "high": 0.2426,
          "low": 0.2399,
          "close": 0.2406,
          "volume": 396545.4,
          "close_time": 1765238399999,
          "quote_volume": 95380.48513,
          "trades": 260,
          "taker_buy_base": 247056.4,
          "taker_buy_quote": 59380.17511
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.2403,
          "high": 0.2425,
          "low": 0.2395,
          "close": 0.2403,
          "volume": 417595.3,
          "close_time": 1765241999999,
          "quote_volume": 100468.35154,
          "trades": 353,
          "taker_buy_base": 223067.5,
          "taker_buy_quote": 53573.28793
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.2401,
          "high": 0.2407,
          "low": 0.2374,
          "close": 0.2383,
          "volume": 138662.3,
          "close_time": 1765245599999,
          "quote_volume": 33121.01911,
          "trades": 286,
          "taker_buy_base": 46193.8,
          "taker_buy_quote": 11040.9708
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.2383,
          "high": 0.2393,
          "low": 0.2379,
          "close": 0.2383,
          "volume": 30580.3,
          "close_time": 1765249199999,
          "quote_volume": 7298.46494,
          "trades": 78,
          "taker_buy_base": 16710.1,
          "taker_buy_quote": 3990.49425
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.238,
          "high": 0.2401,
          "low": 0.2362,
          "close": 0.2401,
          "volume": 102455.7,
          "close_time": 1765252799999,
          "quote_volume": 24340.15484,
          "trades": 205,
          "taker_buy_base": 48036.6,
          "taker_buy_quote": 11447.73589
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.2398,
          "high": 0.2399,
          "low": 0.236,
          "close": 0.2366,
          "volume": 99086.1,
          "close_time": 1765256399999,
          "quote_volume": 23590.79598,
          "trades": 127,
          "taker_buy_base": 19710.6,
          "taker_buy_quote": 4696.27037
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.2368,
          "high": 0.2384,
          "low": 0.2357,
          "close": 0.2373,
          "volume": 81794.7,
          "close_time": 1765259999999,
          "quote_volume": 19378.70021,
          "trades": 108,
          "taker_buy_base": 45516.0,
          "taker_buy_quote": 10780.81074
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.2376,
          "high": 0.2388,
          "low": 0.2366,
          "close": 0.2387,
          "volume": 91301.6,
          "close_time": 1765263599999,
          "quote_volume": 21701.33613,
          "trades": 152,
          "taker_buy_base": 46255.4,
          "taker_buy_quote": 11008.50459
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.2386,
          "high": 0.2405,
          "low": 0.2377,
          "close": 0.2397,
          "volume": 215235.3,
          "close_time": 1765267199999,
          "quote_volume": 51520.10809,
          "trades": 205,
          "taker_buy_base": 159555.6,
          "taker_buy_quote": 38187.17038
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.2397,
          "high": 0.2402,
          "low": 0.2379,
          "close": 0.2386,
          "volume": 141377.6,
          "close_time": 1765270799999,
          "quote_volume": 33731.07614,
          "trades": 105,
          "taker_buy_base": 29501.2,
          "taker_buy_quote": 7034.6266
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.2384,
          "high": 0.2384,
          "low": 0.2367,
          "close": 0.2374,
          "volume": 148990.7,
          "close_time": 1765274399999,
          "quote_volume": 35377.56458,
          "trades": 186,
          "taker_buy_base": 34606.4,
          "taker_buy_quote": 8217.97776
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.2377,
          "high": 0.2393,
          "low": 0.2363,
          "close": 0.2384,
          "volume": 435462.1,
          "close_time": 1765277999999,
          "quote_volume": 103802.31491,
          "trades": 360,
          "taker_buy_base": 172948.2,
          "taker_buy_quote": 41223.87842
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.2385,
          "high": 0.2406,
          "low": 0.2384,
          "close": 0.2402,
          "volume": 225283.2,
          "close_time": 1765281599999,
          "quote_volume": 53856.24746,
          "trades": 160,
          "taker_buy_base": 111804.7,
          "taker_buy_quote": 26751.83534
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.2397,
          "high": 0.247,
          "low": 0.2394,
          "close": 0.2455,
          "volume": 1162695.3,
          "close_time": 1765285199999,
          "quote_volume": 284137.84772,
          "trades": 799,
          "taker_buy_base": 700167.3,
          "taker_buy_quote": 170957.2837
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.2453,
          "high": 0.246,
          "low": 0.2432,
          "close": 0.2444,
          "volume": 476807.1,
          "close_time": 1765288799999,
          "quote_volume": 116636.61984,
          "trades": 370,
          "taker_buy_base": 251444.1,
          "taker_buy_quote": 61534.25592
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.2442,
          "high": 0.2467,
          "low": 0.2431,
          "close": 0.244,
          "volume": 774406.7,
          "close_time": 1765292399999,
          "quote_volume": 189761.61931,
          "trades": 764,
          "taker_buy_base": 386566.1,
          "taker_buy_quote": 94746.51775
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.2441,
          "high": 0.254,
          "low": 0.2439,
          "close": 0.2532,
          "volume": 1860133.7,
          "close_time": 1765295999999,
          "quote_volume": 466327.3878,
          "trades": 1645,
          "taker_buy_base": 1197741.5,
          "taker_buy_quote": 300373.62574
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.2533,
          "high": 0.2646,
          "low": 0.2533,
          "close": 0.2642,
          "volume": 2746799.7,
          "close_time": 1765299599999,
          "quote_volume": 715434.86465,
          "trades": 2265,
          "taker_buy_base": 1398562.5,
          "taker_buy_quote": 364349.56282
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.2645,
          "high": 0.2687,
          "low": 0.2621,
          "close": 0.2638,
          "volume": 2528413.6,
          "close_time": 1765303199999,
          "quote_volume": 670646.89279,
          "trades": 1860,
          "taker_buy_base": 1221266.0,
          "taker_buy_quote": 323852.42395
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.2642,
          "high": 0.266,
          "low": 0.2596,
          "close": 0.2607,
          "volume": 1071175.7,
          "close_time": 1765306799999,
          "quote_volume": 280581.37607,
          "trades": 1054,
          "taker_buy_base": 572382.9,
          "taker_buy_quote": 149872.84508
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.2608,
          "high": 0.2617,
          "low": 0.2589,
          "close": 0.2616,
          "volume": 762526.8,
          "close_time": 1765310399999,
          "quote_volume": 198774.2429,
          "trades": 661,
          "taker_buy_base": 340188.2,
          "taker_buy_quote": 88699.04412
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.2615,
          "high": 0.2649,
          "low": 0.2563,
          "close": 0.2595,
          "volume": 1206714.4,
          "close_time": 1765313999999,
          "quote_volume": 313370.66904,
          "trades": 1115,
          "taker_buy_base": 706372.4,
          "taker_buy_quote": 183182.24882
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.2595,
          "high": 0.26,
          "low": 0.2558,
          "close": 0.2588,
          "volume": 242718.9,
          "close_time": 1765317599999,
          "quote_volume": 62628.22728,
          "trades": 391,
          "taker_buy_base": 116218.2,
          "taker_buy_quote": 29994.80478
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.2589,
          "high": 0.2653,
          "low": 0.2578,
          "close": 0.2641,
          "volume": 709895.5,
          "close_time": 1765321199999,
          "quote_volume": 186384.23986,
          "trades": 606,
          "taker_buy_base": 257726.0,
          "taker_buy_quote": 67738.66998
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.2639,
          "high": 0.2659,
          "low": 0.2631,
          "close": 0.2635,
          "volume": 548675.7,
          "close_time": 1765324799999,
          "quote_volume": 145089.85396,
          "trades": 521,
          "taker_buy_base": 207965.0,
          "taker_buy_quote": 55043.91708
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.2634,
          "high": 0.2643,
          "low": 0.2607,
          "close": 0.2609,
          "volume": 626202.6,
          "close_time": 1765328399999,
          "quote_volume": 164062.60644,
          "trades": 552,
          "taker_buy_base": 411128.8,
          "taker_buy_quote": 107572.50148
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.2608,
          "high": 0.2627,
          "low": 0.2585,
          "close": 0.261,
          "volume": 176750.7,
          "close_time": 1765331999999,
          "quote_volume": 46028.26431,
          "trades": 386,
          "taker_buy_base": 118528.6,
          "taker_buy_quote": 30863.8699
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.2612,
          "high": 0.2623,
          "low": 0.2592,
          "close": 0.2611,
          "volume": 79672.3,
          "close_time": 1765335599999,
          "quote_volume": 20790.70897,
          "trades": 177,
          "taker_buy_base": 27860.0,
          "taker_buy_quote": 7272.3173
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.2612,
          "high": 0.2614,
          "low": 0.2585,
          "close": 0.2597,
          "volume": 36968.1,
          "close_time": 1765339199999,
          "quote_volume": 9613.81054,
          "trades": 122,
          "taker_buy_base": 14840.7,
          "taker_buy_quote": 3857.18916
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.2593,
          "high": 0.2614,
          "low": 0.2593,
          "close": 0.2596,
          "volume": 78903.6,
          "close_time": 1765342799999,
          "quote_volume": 20515.28346,
          "trades": 153,
          "taker_buy_base": 46313.0,
          "taker_buy_quote": 12039.5494
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.2594,
          "high": 0.2629,
          "low": 0.2593,
          "close": 0.2621,
          "volume": 419118.3,
          "close_time": 1765346399999,
          "quote_volume": 109523.45217,
          "trades": 465,
          "taker_buy_base": 216002.1,
          "taker_buy_quote": 56435.36614
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.2626,
          "high": 0.2634,
          "low": 0.2603,
          "close": 0.263,
          "volume": 292976.4,
          "close_time": 1765349999999,
          "quote_volume": 76709.30479,
          "trades": 449,
          "taker_buy_base": 201149.6,
          "taker_buy_quote": 52676.69228
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.2623,
          "high": 0.2656,
          "low": 0.2605,
          "close": 0.2643,
          "volume": 401565.2,
          "close_time": 1765353599999,
          "quote_volume": 105689.35306,
          "trades": 431,
          "taker_buy_base": 240907.7,
          "taker_buy_quote": 63332.02071
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.2645,
          "high": 0.2656,
          "low": 0.2616,
          "close": 0.2622,
          "volume": 576679.4,
          "close_time": 1765357199999,
          "quote_volume": 152393.11357,
          "trades": 402,
          "taker_buy_base": 189828.2,
          "taker_buy_quote": 50140.86276
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.2622,
          "high": 0.2654,
          "low": 0.2622,
          "close": 0.2651,
          "volume": 680460.0,
          "close_time": 1765360799999,
          "quote_volume": 180034.47291,
          "trades": 612,
          "taker_buy_base": 341206.2,
          "taker_buy_quote": 90236.20417
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.265,
          "high": 0.2659,
          "low": 0.2596,
          "close": 0.26,
          "volume": 1006031.3,
          "close_time": 1765364399999,
          "quote_volume": 264433.10459,
          "trades": 957,
          "taker_buy_base": 472061.9,
          "taker_buy_quote": 124116.84351
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.2597,
          "high": 0.2608,
          "low": 0.2569,
          "close": 0.2602,
          "volume": 802081.0,
          "close_time": 1765367999999,
          "quote_volume": 207200.05864,
          "trades": 590,
          "taker_buy_base": 514219.0,
          "taker_buy_quote": 132720.38401
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.2604,
          "high": 0.2615,
          "low": 0.2583,
          "close": 0.2594,
          "volume": 709451.4,
          "close_time": 1765371599999,
          "quote_volume": 184516.18924,
          "trades": 400,
          "taker_buy_base": 290307.2,
          "taker_buy_quote": 75392.36975
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.2593,
          "high": 0.2606,
          "low": 0.258,
          "close": 0.2594,
          "volume": 418698.5,
          "close_time": 1765375199999,
          "quote_volume": 108386.06831,
          "trades": 306,
          "taker_buy_base": 303403.5,
          "taker_buy_quote": 78504.03368
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.2597,
          "high": 0.2611,
          "low": 0.2568,
          "close": 0.2574,
          "volume": 268089.5,
          "close_time": 1765378799999,
          "quote_volume": 69342.0657,
          "trades": 325,
          "taker_buy_base": 179294.7,
          "taker_buy_quote": 46379.97236
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.2577,
          "high": 0.2601,
          "low": 0.2563,
          "close": 0.2579,
          "volume": 412510.4,
          "close_time": 1765382399999,
          "quote_volume": 106847.61934,
          "trades": 318,
          "taker_buy_base": 212301.3,
          "taker_buy_quote": 55019.77204
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.258,
          "high": 0.2593,
          "low": 0.2565,
          "close": 0.2589,
          "volume": 242596.4,
          "close_time": 1765385999999,
          "quote_volume": 62524.33816,
          "trades": 299,
          "taker_buy_base": 125855.7,
          "taker_buy_quote": 32476.9692
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.2584,
          "high": 0.2625,
          "low": 0.2578,
          "close": 0.2606,
          "volume": 451513.8,
          "close_time": 1765389599999,
          "quote_volume": 118015.24502,
          "trades": 400,
          "taker_buy_base": 232396.0,
          "taker_buy_quote": 60697.33939
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.2609,
          "high": 0.2653,
          "low": 0.259,
          "close": 0.2624,
          "volume": 810676.3,
          "close_time": 1765393199999,
          "quote_volume": 212481.16405,
          "trades": 880,
          "taker_buy_base": 341479.8,
          "taker_buy_quote": 89725.25697
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.2624,
          "high": 0.2674,
          "low": 0.2598,
          "close": 0.2641,
          "volume": 1586016.4,
          "close_time": 1765396799999,
          "quote_volume": 418342.16363,
          "trades": 2049,
          "taker_buy_base": 745072.6,
          "taker_buy_quote": 196536.35587
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.2642,
          "high": 0.2719,
          "low": 0.2576,
          "close": 0.2605,
          "volume": 1876557.5,
          "close_time": 1765400399999,
          "quote_volume": 498039.79567,
          "trades": 2142,
          "taker_buy_base": 996972.5,
          "taker_buy_quote": 264786.56183
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.2605,
          "high": 0.2622,
          "low": 0.2548,
          "close": 0.2555,
          "volume": 665966.3,
          "close_time": 1765403999999,
          "quote_volume": 172464.08435,
          "trades": 826,
          "taker_buy_base": 285971.3,
          "taker_buy_quote": 74243.07481
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.2555,
          "high": 0.2585,
          "low": 0.2524,
          "close": 0.2567,
          "volume": 563268.3,
          "close_time": 1765407599999,
          "quote_volume": 144187.39049,
          "trades": 424,
          "taker_buy_base": 376203.7,
          "taker_buy_quote": 96466.85341
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.2566,
          "high": 0.2571,
          "low": 0.2523,
          "close": 0.2523,
          "volume": 191892.0,
          "close_time": 1765411199999,
          "quote_volume": 48719.83139,
          "trades": 224,
          "taker_buy_base": 85103.7,
          "taker_buy_quote": 21584.53712
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.2525,
          "high": 0.253,
          "low": 0.2468,
          "close": 0.247,
          "volume": 879597.3,
          "close_time": 1765414799999,
          "quote_volume": 220131.53475,
          "trades": 719,
          "taker_buy_base": 285975.4,
          "taker_buy_quote": 71517.27422
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.2468,
          "high": 0.2468,
          "low": 0.2412,
          "close": 0.2412,
          "volume": 455456.7,
          "close_time": 1765418399999,
          "quote_volume": 111107.04508,
          "trades": 512,
          "taker_buy_base": 193943.6,
          "taker_buy_quote": 47359.42557
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.2411,
          "high": 0.2416,
          "low": 0.2366,
          "close": 0.2376,
          "volume": 662408.7,
          "close_time": 1765421999999,
          "quote_volume": 157926.04959,
          "trades": 804,
          "taker_buy_base": 251262.3,
          "taker_buy_quote": 59917.7071
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.2376,
          "high": 0.2376,
          "low": 0.2329,
          "close": 0.2358,
          "volume": 335150.6,
          "close_time": 1765425599999,
          "quote_volume": 78516.29873,
          "trades": 443,
          "taker_buy_base": 129543.2,
          "taker_buy_quote": 30390.54096
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.2354,
          "high": 0.241,
          "low": 0.2348,
          "close": 0.2405,
          "volume": 246552.0,
          "close_time": 1765429199999,
          "quote_volume": 58859.11674,
          "trades": 309,
          "taker_buy_base": 112004.2,
          "taker_buy_quote": 26745.92048
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.2402,
          "high": 0.2426,
          "low": 0.2385,
          "close": 0.2424,
          "volume": 278507.7,
          "close_time": 1765432799999,
          "quote_volume": 67192.91515,
          "trades": 319,
          "taker_buy_base": 199848.4,
          "taker_buy_quote": 48227.26791
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.2424,
          "high": 0.2434,
          "low": 0.2407,
          "close": 0.2418,
          "volume": 268507.5,
          "close_time": 1765436399999,
          "quote_volume": 65082.97834,
          "trades": 267,
          "taker_buy_base": 140807.0,
          "taker_buy_quote": 34127.85054
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.2417,
          "high": 0.2428,
          "low": 0.2407,
          "close": 0.242,
          "volume": 162494.6,
          "close_time": 1765439999999,
          "quote_volume": 39303.93906,
          "trades": 209,
          "taker_buy_base": 74566.3,
          "taker_buy_quote": 18030.04683
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.2419,
          "high": 0.242,
          "low": 0.2394,
          "close": 0.2401,
          "volume": 173223.9,
          "close_time": 1765443599999,
          "quote_volume": 41655.81534,
          "trades": 235,
          "taker_buy_base": 84011.3,
          "taker_buy_quote": 20210.6548
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.24,
          "high": 0.2414,
          "low": 0.2392,
          "close": 0.2394,
          "volume": 235711.6,
          "close_time": 1765447199999,
          "quote_volume": 56559.92259,
          "trades": 162,
          "taker_buy_base": 84892.4,
          "taker_buy_quote": 20409.0175
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.2391,
          "high": 0.2404,
          "low": 0.2388,
          "close": 0.2402,
          "volume": 219439.7,
          "close_time": 1765450799999,
          "quote_volume": 52520.46249,
          "trades": 226,
          "taker_buy_base": 139629.1,
          "taker_buy_quote": 33417.90969
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.24,
          "high": 0.2433,
          "low": 0.24,
          "close": 0.2419,
          "volume": 152573.5,
          "close_time": 1765454399999,
          "quote_volume": 36822.61297,
          "trades": 224,
          "taker_buy_base": 80575.1,
          "taker_buy_quote": 19461.59379
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.2415,
          "high": 0.2434,
          "low": 0.2405,
          "close": 0.2408,
          "volume": 732637.4,
          "close_time": 1765457999999,
          "quote_volume": 177251.27886,
          "trades": 451,
          "taker_buy_base": 322943.3,
          "taker_buy_quote": 78435.87558
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.2409,
          "high": 0.2415,
          "low": 0.2393,
          "close": 0.2402,
          "volume": 421813.3,
          "close_time": 1765461599999,
          "quote_volume": 101353.48036,
          "trades": 348,
          "taker_buy_base": 195835.4,
          "taker_buy_quote": 47061.153
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.2401,
          "high": 0.2407,
          "low": 0.2365,
          "close": 0.2383,
          "volume": 321029.9,
          "close_time": 1765465199999,
          "quote_volume": 76673.94527,
          "trades": 414,
          "taker_buy_base": 158391.8,
          "taker_buy_quote": 37856.36776
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.2378,
          "high": 0.2418,
          "low": 0.2373,
          "close": 0.2388,
          "volume": 328184.7,
          "close_time": 1765468799999,
          "quote_volume": 78590.22311,
          "trades": 419,
          "taker_buy_base": 160871.4,
          "taker_buy_quote": 38513.66375
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.2387,
          "high": 0.2415,
          "low": 0.2372,
          "close": 0.2384,
          "volume": 245264.3,
          "close_time": 1765472399999,
          "quote_volume": 58666.38674,
          "trades": 264,
          "taker_buy_base": 45668.9,
          "taker_buy_quote": 10911.77859
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.239,
          "high": 0.2411,
          "low": 0.2382,
          "close": 0.2385,
          "volume": 190789.8,
          "close_time": 1765475999999,
          "quote_volume": 45773.77322,
          "trades": 185,
          "taker_buy_base": 108995.4,
          "taker_buy_quote": 26189.64446
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.2384,
          "high": 0.2438,
          "low": 0.2381,
          "close": 0.2417,
          "volume": 367555.3,
          "close_time": 1765479599999,
          "quote_volume": 88826.68929,
          "trades": 379,
          "taker_buy_base": 146571.8,
          "taker_buy_quote": 35347.81059
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.2417,
          "high": 0.2433,
          "low": 0.2382,
          "close": 0.2392,
          "volume": 796398.8,
          "close_time": 1765483199999,
          "quote_volume": 192026.241,
          "trades": 686,
          "taker_buy_base": 314018.4,
          "taker_buy_quote": 75786.63599
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.2392,
          "high": 0.2429,
          "low": 0.2392,
          "close": 0.2422,
          "volume": 426728.4,
          "close_time": 1765486799999,
          "quote_volume": 103051.12632,
          "trades": 387,
          "taker_buy_base": 324617.7,
          "taker_buy_quote": 78443.91962
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.2425,
          "high": 0.2498,
          "low": 0.2416,
          "close": 0.2455,
          "volume": 931211.6,
          "close_time": 1765490399999,
          "quote_volume": 229577.15872,
          "trades": 869,
          "taker_buy_base": 456945.5,
          "taker_buy_quote": 112501.04717
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.2462,
          "high": 0.2469,
          "low": 0.2435,
          "close": 0.2444,
          "volume": 208903.6,
          "close_time": 1765493999999,
          "quote_volume": 51232.52485,
          "trades": 263,
          "taker_buy_base": 67517.8,
          "taker_buy_quote": 16538.33409
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.2444,
          "high": 0.2447,
          "low": 0.2408,
          "close": 0.2421,
          "volume": 165448.5,
          "close_time": 1765497599999,
          "quote_volume": 40133.073,
          "trades": 191,
          "taker_buy_base": 87956.7,
          "taker_buy_quote": 21334.85907
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.2423,
          "high": 0.2435,
          "low": 0.2376,
          "close": 0.2377,
          "volume": 273235.6,
          "close_time": 1765501199999,
          "quote_volume": 65677.53133,
          "trades": 355,
          "taker_buy_base": 125187.4,
          "taker_buy_quote": 30124.09386
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.238,
          "high": 0.2414,
          "low": 0.2376,
          "close": 0.2401,
          "volume": 183579.6,
          "close_time": 1765504799999,
          "quote_volume": 44061.1812,
          "trades": 230,
          "taker_buy_base": 117339.5,
          "taker_buy_quote": 28174.77413
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.2401,
          "high": 0.2429,
          "low": 0.2394,
          "close": 0.2415,
          "volume": 40603.9,
          "close_time": 1765508399999,
          "quote_volume": 9807.76442,
          "trades": 117,
          "taker_buy_base": 21058.6,
          "taker_buy_quote": 5094.1133
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.2415,
          "high": 0.2429,
          "low": 0.2392,
          "close": 0.2414,
          "volume": 285212.7,
          "close_time": 1765511999999,
          "quote_volume": 68573.63531,
          "trades": 260,
          "taker_buy_base": 116776.1,
          "taker_buy_quote": 28088.22168
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.2411,
          "high": 0.2411,
          "low": 0.2391,
          "close": 0.2396,
          "volume": 93209.5,
          "close_time": 1765515599999,
          "quote_volume": 22350.14287,
          "trades": 103,
          "taker_buy_base": 35007.2,
          "taker_buy_quote": 8395.683
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.2396,
          "high": 0.2434,
          "low": 0.2389,
          "close": 0.2434,
          "volume": 713923.5,
          "close_time": 1765519199999,
          "quote_volume": 172512.41186,
          "trades": 458,
          "taker_buy_base": 527758.6,
          "taker_buy_quote": 127722.22997
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.2434,
          "high": 0.2473,
          "low": 0.243,
          "close": 0.244,
          "volume": 626206.4,
          "close_time": 1765522799999,
          "quote_volume": 153635.6583,
          "trades": 455,
          "taker_buy_base": 254069.3,
          "taker_buy_quote": 62252.40957
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.2441,
          "high": 0.2453,
          "low": 0.2432,
          "close": 0.2435,
          "volume": 146878.5,
          "close_time": 1765526399999,
          "quote_volume": 35890.66219,
          "trades": 178,
          "taker_buy_base": 81847.8,
          "taker_buy_quote": 20008.93373
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.2432,
          "high": 0.2439,
          "low": 0.2418,
          "close": 0.2426,
          "volume": 168170.4,
          "close_time": 1765529999999,
          "quote_volume": 40766.70282,
          "trades": 179,
          "taker_buy_base": 47989.5,
          "taker_buy_quote": 11645.40321
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.2424,
          "high": 0.2441,
          "low": 0.2407,
          "close": 0.2441,
          "volume": 228972.0,
          "close_time": 1765533599999,
          "quote_volume": 55437.25323,
          "trades": 238,
          "taker_buy_base": 125304.1,
          "taker_buy_quote": 30335.92609
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.2437,
          "high": 0.2461,
          "low": 0.2437,
          "close": 0.2448,
          "volume": 355903.0,
          "close_time": 1765537199999,
          "quote_volume": 87238.70567,
          "trades": 307,
          "taker_buy_base": 177466.6,
          "taker_buy_quote": 43469.99959
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.2449,
          "high": 0.2454,
          "low": 0.2439,
          "close": 0.2448,
          "volume": 168979.4,
          "close_time": 1765540799999,
          "quote_volume": 41335.60698,
          "trades": 150,
          "taker_buy_base": 111746.9,
          "taker_buy_quote": 27338.14201
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.2449,
          "high": 0.2468,
          "low": 0.2445,
          "close": 0.2467,
          "volume": 84006.3,
          "close_time": 1765544399999,
          "quote_volume": 20632.1761,
          "trades": 110,
          "taker_buy_base": 39230.3,
          "taker_buy_quote": 9640.22039
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.2465,
          "high": 0.2475,
          "low": 0.2452,
          "close": 0.2453,
          "volume": 329827.5,
          "close_time": 1765547999999,
          "quote_volume": 81231.24535,
          "trades": 271,
          "taker_buy_base": 147002.9,
          "taker_buy_quote": 36234.57475
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.2454,
          "high": 0.2463,
          "low": 0.2439,
          "close": 0.245,
          "volume": 652743.2,
          "close_time": 1765551599999,
          "quote_volume": 159991.21912,
          "trades": 552,
          "taker_buy_base": 157262.2,
          "taker_buy_quote": 38545.34246
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.2443,
          "high": 0.2443,
          "low": 0.2307,
          "close": 0.2323,
          "volume": 1471843.8,
          "close_time": 1765555199999,
          "quote_volume": 347615.9892,
          "trades": 1782,
          "taker_buy_base": 627931.2,
          "taker_buy_quote": 148212.63039
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.2318,
          "high": 0.2351,
          "low": 0.2298,
          "close": 0.2327,
          "volume": 1049390.9,
          "close_time": 1765558799999,
          "quote_volume": 244152.00948,
          "trades": 905,
          "taker_buy_base": 575695.1,
          "taker_buy_quote": 134282.93356
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.2324,
          "high": 0.2364,
          "low": 0.2323,
          "close": 0.2346,
          "volume": 252072.8,
          "close_time": 1765562399999,
          "quote_volume": 59175.92023,
          "trades": 349,
          "taker_buy_base": 141360.1,
          "taker_buy_quote": 33226.99322
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.2344,
          "high": 0.2379,
          "low": 0.2339,
          "close": 0.2352,
          "volume": 670047.5,
          "close_time": 1765565999999,
          "quote_volume": 158185.06891,
          "trades": 575,
          "taker_buy_base": 437369.4,
          "taker_buy_quote": 103383.54021
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.2348,
          "high": 0.2356,
          "low": 0.2335,
          "close": 0.2356,
          "volume": 116184.0,
          "close_time": 1765569599999,
          "quote_volume": 27207.61461,
          "trades": 160,
          "taker_buy_base": 40511.1,
          "taker_buy_quote": 9494.20208
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.2355,
          "high": 0.2363,
          "low": 0.2342,
          "close": 0.2352,
          "volume": 113763.6,
          "close_time": 1765573199999,
          "quote_volume": 26756.36104,
          "trades": 206,
          "taker_buy_base": 43956.2,
          "taker_buy_quote": 10343.4331
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.235,
          "high": 0.2389,
          "low": 0.235,
          "close": 0.2376,
          "volume": 193453.9,
          "close_time": 1765576799999,
          "quote_volume": 45752.56371,
          "trades": 235,
          "taker_buy_base": 135101.4,
          "taker_buy_quote": 31964.78471
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.2376,
          "high": 0.2403,
          "low": 0.2373,
          "close": 0.2395,
          "volume": 412619.5,
          "close_time": 1765580399999,
          "quote_volume": 98705.51362,
          "trades": 177,
          "taker_buy_base": 191372.9,
          "taker_buy_quote": 45834.18962
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.2394,
          "high": 0.2401,
          "low": 0.2386,
          "close": 0.2391,
          "volume": 80316.3,
          "close_time": 1765583999999,
          "quote_volume": 19210.64496,
          "trades": 104,
          "taker_buy_base": 30559.6,
          "taker_buy_quote": 7310.26892
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.2393,
          "high": 0.2411,
          "low": 0.2392,
          "close": 0.2396,
          "volume": 52746.3,
          "close_time": 1765587599999,
          "quote_volume": 12656.93915,
          "trades": 155,
          "taker_buy_base": 32546.9,
          "taker_buy_quote": 7814.00025
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.2399,
          "high": 0.24,
          "low": 0.2382,
          "close": 0.2385,
          "volume": 71021.9,
          "close_time": 1765591199999,
          "quote_volume": 16950.48721,
          "trades": 85,
          "taker_buy_base": 25436.0,
          "taker_buy_quote": 6076.61416
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.2386,
          "high": 0.2391,
          "low": 0.2379,
          "close": 0.2379,
          "volume": 48940.3,
          "close_time": 1765594799999,
          "quote_volume": 11662.21817,
          "trades": 74,
          "taker_buy_base": 17862.8,
          "taker_buy_quote": 4259.7253
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.2379,
          "high": 0.2396,
          "low": 0.2374,
          "close": 0.2391,
          "volume": 27404.3,
          "close_time": 1765598399999,
          "quote_volume": 6546.85533,
          "trades": 66,
          "taker_buy_base": 19661.1,
          "taker_buy_quote": 4700.21896
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.2393,
          "high": 0.2404,
          "low": 0.2389,
          "close": 0.2401,
          "volume": 55700.9,
          "close_time": 1765601999999,
          "quote_volume": 13354.89347,
          "trades": 94,
          "taker_buy_base": 38499.3,
          "taker_buy_quote": 9233.03729
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.24,
          "high": 0.2403,
          "low": 0.2386,
          "close": 0.239,
          "volume": 16231.6,
          "close_time": 1765605599999,
          "quote_volume": 3884.74938,
          "trades": 43,
          "taker_buy_base": 3358.9,
          "taker_buy_quote": 803.49044
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.2386,
          "high": 0.2391,
          "low": 0.2382,
          "close": 0.2384,
          "volume": 52333.0,
          "close_time": 1765609199999,
          "quote_volume": 12485.64204,
          "trades": 195,
          "taker_buy_base": 24180.7,
          "taker_buy_quote": 5770.64276
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.2383,
          "high": 0.2407,
          "low": 0.2383,
          "close": 0.2405,
          "volume": 124752.5,
          "close_time": 1765612799999,
          "quote_volume": 29864.99682,
          "trades": 178,
          "taker_buy_base": 82709.7,
          "taker_buy_quote": 19791.46362
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.2408,
          "high": 0.2447,
          "low": 0.2396,
          "close": 0.2438,
          "volume": 482551.8,
          "close_time": 1765616399999,
          "quote_volume": 117038.96492,
          "trades": 425,
          "taker_buy_base": 238427.4,
          "taker_buy_quote": 57939.15691
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.2439,
          "high": 0.2501,
          "low": 0.2438,
          "close": 0.2489,
          "volume": 1069579.8,
          "close_time": 1765619999999,
          "quote_volume": 264450.59899,
          "trades": 936,
          "taker_buy_base": 340864.6,
          "taker_buy_quote": 84230.64495
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.2491,
          "high": 0.254,
          "low": 0.249,
          "close": 0.2507,
          "volume": 1026829.2,
          "close_time": 1765623599999,
          "quote_volume": 257721.92588,
          "trades": 950,
          "taker_buy_base": 381551.7,
          "taker_buy_quote": 95974.40508
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.2506,
          "high": 0.2506,
          "low": 0.2459,
          "close": 0.2474,
          "volume": 1082724.9,
          "close_time": 1765627199999,
          "quote_volume": 268160.98271,
          "trades": 714,
          "taker_buy_base": 536410.7,
          "taker_buy_quote": 132745.32295
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.2473,
          "high": 0.2498,
          "low": 0.2454,
          "close": 0.247,
          "volume": 281218.6,
          "close_time": 1765630799999,
          "quote_volume": 69573.39317,
          "trades": 358,
          "taker_buy_base": 106499.4,
          "taker_buy_quote": 26375.96549
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.247,
          "high": 0.2478,
          "low": 0.244,
          "close": 0.2446,
          "volume": 261293.3,
          "close_time": 1765634399999,
          "quote_volume": 64128.61405,
          "trades": 265,
          "taker_buy_base": 113126.7,
          "taker_buy_quote": 27765.1394
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.2446,
          "high": 0.2464,
          "low": 0.2439,
          "close": 0.2446,
          "volume": 354691.1,
          "close_time": 1765637999999,
          "quote_volume": 87108.58131,
          "trades": 306,
          "taker_buy_base": 297849.4,
          "taker_buy_quote": 73178.23447
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.2447,
          "high": 0.248,
          "low": 0.2447,
          "close": 0.2457,
          "volume": 271044.9,
          "close_time": 1765641599999,
          "quote_volume": 66863.53807,
          "trades": 256,
          "taker_buy_base": 199471.5,
          "taker_buy_quote": 49211.53734
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.2458,
          "high": 0.2469,
          "low": 0.2444,
          "close": 0.2453,
          "volume": 123713.9,
          "close_time": 1765645199999,
          "quote_volume": 30368.22714,
          "trades": 177,
          "taker_buy_base": 30719.7,
          "taker_buy_quote": 7548.48408
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.2454,
          "high": 0.2461,
          "low": 0.2442,
          "close": 0.2448,
          "volume": 439904.0,
          "close_time": 1765648799999,
          "quote_volume": 107709.38694,
          "trades": 326,
          "taker_buy_base": 77538.1,
          "taker_buy_quote": 19022.50528
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.2448,
          "high": 0.246,
          "low": 0.2439,
          "close": 0.2449,
          "volume": 302098.5,
          "close_time": 1765652399999,
          "quote_volume": 73976.64398,
          "trades": 231,
          "taker_buy_base": 189464.1,
          "taker_buy_quote": 46422.01418
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.2449,
          "high": 0.2465,
          "low": 0.2448,
          "close": 0.2455,
          "volume": 102605.4,
          "close_time": 1765655999999,
          "quote_volume": 25172.91392,
          "trades": 124,
          "taker_buy_base": 65167.8,
          "taker_buy_quote": 15983.61351
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.2462,
          "high": 0.2467,
          "low": 0.2454,
          "close": 0.2455,
          "volume": 164111.7,
          "close_time": 1765659599999,
          "quote_volume": 40389.36304,
          "trades": 134,
          "taker_buy_base": 94656.1,
          "taker_buy_quote": 23305.26452
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.2457,
          "high": 0.246,
          "low": 0.2426,
          "close": 0.245,
          "volume": 208064.6,
          "close_time": 1765663199999,
          "quote_volume": 50756.22977,
          "trades": 216,
          "taker_buy_base": 83595.5,
          "taker_buy_quote": 20433.39581
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.2449,
          "high": 0.2455,
          "low": 0.2437,
          "close": 0.2446,
          "volume": 47940.8,
          "close_time": 1765666799999,
          "quote_volume": 11719.1239,
          "trades": 80,
          "taker_buy_base": 31392.5,
          "taker_buy_quote": 7674.47865
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.2447,
          "high": 0.246,
          "low": 0.2444,
          "close": 0.2453,
          "volume": 91696.8,
          "close_time": 1765670399999,
          "quote_volume": 22480.48862,
          "trades": 103,
          "taker_buy_base": 54568.0,
          "taker_buy_quote": 13376.77409
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.2453,
          "high": 0.2478,
          "low": 0.2444,
          "close": 0.2452,
          "volume": 534434.5,
          "close_time": 1765673999999,
          "quote_volume": 131427.92583,
          "trades": 360,
          "taker_buy_base": 333634.8,
          "taker_buy_quote": 82019.29826
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.2451,
          "high": 0.2461,
          "low": 0.2444,
          "close": 0.2447,
          "volume": 309503.6,
          "close_time": 1765677599999,
          "quote_volume": 76082.12133,
          "trades": 110,
          "taker_buy_base": 58434.6,
          "taker_buy_quote": 14364.92061
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.2445,
          "high": 0.2457,
          "low": 0.2445,
          "close": 0.2457,
          "volume": 79201.5,
          "close_time": 1765681199999,
          "quote_volume": 19416.23913,
          "trades": 57,
          "taker_buy_base": 20470.2,
          "taker_buy_quote": 5019.56428
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.2458,
          "high": 0.246,
          "low": 0.2448,
          "close": 0.2451,
          "volume": 33420.0,
          "close_time": 1765684799999,
          "quote_volume": 8192.82726,
          "trades": 56,
          "taker_buy_base": 18354.0,
          "taker_buy_quote": 4501.599
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.2448,
          "high": 0.2455,
          "low": 0.2432,
          "close": 0.2435,
          "volume": 23871.9,
          "close_time": 1765688399999,
          "quote_volume": 5836.02247,
          "trades": 53,
          "taker_buy_base": 15402.9,
          "taker_buy_quote": 3769.89273
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.2435,
          "high": 0.2435,
          "low": 0.2401,
          "close": 0.2414,
          "volume": 221090.3,
          "close_time": 1765691999999,
          "quote_volume": 53318.98022,
          "trades": 221,
          "taker_buy_base": 60880.4,
          "taker_buy_quote": 14659.47324
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.2411,
          "high": 0.2412,
          "low": 0.2388,
          "close": 0.2405,
          "volume": 172976.2,
          "close_time": 1765695599999,
          "quote_volume": 41480.96281,
          "trades": 151,
          "taker_buy_base": 42396.5,
          "taker_buy_quote": 10179.03969
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.2404,
          "high": 0.2415,
          "low": 0.2402,
          "close": 0.2404,
          "volume": 47677.8,
          "close_time": 1765699199999,
          "quote_volume": 11473.25338,
          "trades": 70,
          "taker_buy_base": 19189.1,
          "taker_buy_quote": 4622.33088
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.2409,
          "high": 0.2415,
          "low": 0.2402,
          "close": 0.2409,
          "volume": 74998.0,
          "close_time": 1765702799999,
          "quote_volume": 18069.26922,
          "trades": 103,
          "taker_buy_base": 32943.1,
          "taker_buy_quote": 7940.26164
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.2408,
          "high": 0.242,
          "low": 0.2406,
          "close": 0.2411,
          "volume": 47342.4,
          "close_time": 1765706399999,
          "quote_volume": 11406.57516,
          "trades": 143,
          "taker_buy_base": 27323.2,
          "taker_buy_quote": 6585.11696
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.2413,
          "high": 0.2414,
          "low": 0.2389,
          "close": 0.24,
          "volume": 333106.9,
          "close_time": 1765709999999,
          "quote_volume": 79957.97779,
          "trades": 368,
          "taker_buy_base": 127365.1,
          "taker_buy_quote": 30585.02189
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.2399,
          "high": 0.2405,
          "low": 0.2361,
          "close": 0.2399,
          "volume": 738076.3,
          "close_time": 1765713599999,
          "quote_volume": 176170.1418,
          "trades": 533,
          "taker_buy_base": 294341.0,
          "taker_buy_quote": 70431.29085
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.2395,
          "high": 0.2415,
          "low": 0.2386,
          "close": 0.2409,
          "volume": 251157.5,
          "close_time": 1765717199999,
          "quote_volume": 60366.07366,
          "trades": 205,
          "taker_buy_base": 204612.7,
          "taker_buy_quote": 49179.06982
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.2407,
          "high": 0.2409,
          "low": 0.2387,
          "close": 0.2395,
          "volume": 148091.5,
          "close_time": 1765720799999,
          "quote_volume": 35493.16462,
          "trades": 233,
          "taker_buy_base": 61950.1,
          "taker_buy_quote": 14865.7665
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.2399,
          "high": 0.2405,
          "low": 0.2374,
          "close": 0.2383,
          "volume": 414923.3,
          "close_time": 1765724399999,
          "quote_volume": 98984.8596,
          "trades": 248,
          "taker_buy_base": 118729.2,
          "taker_buy_quote": 28321.01652
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.2382,
          "high": 0.239,
          "low": 0.2377,
          "close": 0.2384,
          "volume": 115188.4,
          "close_time": 1765727999999,
          "quote_volume": 27455.787,
          "trades": 224,
          "taker_buy_base": 50476.4,
          "taker_buy_quote": 12031.56094
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.2382,
          "high": 0.2408,
          "low": 0.2378,
          "close": 0.2386,
          "volume": 570074.9,
          "close_time": 1765731599999,
          "quote_volume": 136124.04788,
          "trades": 407,
          "taker_buy_base": 411077.4,
          "taker_buy_quote": 98166.67233
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.2386,
          "high": 0.239,
          "low": 0.2338,
          "close": 0.2347,
          "volume": 747011.5,
          "close_time": 1765735199999,
          "quote_volume": 175853.2298,
          "trades": 529,
          "taker_buy_base": 129223.4,
          "taker_buy_quote": 30387.52491
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.2343,
          "high": 0.2362,
          "low": 0.234,
          "close": 0.2355,
          "volume": 128749.6,
          "close_time": 1765738799999,
          "quote_volume": 30225.29657,
          "trades": 151,
          "taker_buy_base": 44012.2,
          "taker_buy_quote": 10348.82248
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.2355,
          "high": 0.2356,
          "low": 0.2335,
          "close": 0.2343,
          "volume": 287891.5,
          "close_time": 1765742399999,
          "quote_volume": 67402.72021,
          "trades": 275,
          "taker_buy_base": 78713.2,
          "taker_buy_quote": 18444.8216
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.2344,
          "high": 0.2364,
          "low": 0.2332,
          "close": 0.2336,
          "volume": 383662.4,
          "close_time": 1765745999999,
          "quote_volume": 90130.96888,
          "trades": 359,
          "taker_buy_base": 158823.3,
          "taker_buy_quote": 37278.853
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.2335,
          "high": 0.2343,
          "low": 0.2318,
          "close": 0.2324,
          "volume": 351128.7,
          "close_time": 1765749599999,
          "quote_volume": 81830.38196,
          "trades": 285,
          "taker_buy_base": 103857.0,
          "taker_buy_quote": 24188.74844
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.2327,
          "high": 0.2337,
          "low": 0.2318,
          "close": 0.2332,
          "volume": 116198.0,
          "close_time": 1765753199999,
          "quote_volume": 27034.9394,
          "trades": 136,
          "taker_buy_base": 49517.9,
          "taker_buy_quote": 11543.97913
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.234,
          "high": 0.2346,
          "low": 0.23,
          "close": 0.2337,
          "volume": 427886.1,
          "close_time": 1765756799999,
          "quote_volume": 99499.89616,
          "trades": 572,
          "taker_buy_base": 178854.7,
          "taker_buy_quote": 41663.09808
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.2339,
          "high": 0.236,
          "low": 0.2337,
          "close": 0.236,
          "volume": 256576.1,
          "close_time": 1765760399999,
          "quote_volume": 60166.51763,
          "trades": 359,
          "taker_buy_base": 166340.2,
          "taker_buy_quote": 39009.76038
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.2361,
          "high": 0.2397,
          "low": 0.2359,
          "close": 0.2388,
          "volume": 104677.9,
          "close_time": 1765763999999,
          "quote_volume": 24843.16607,
          "trades": 181,
          "taker_buy_base": 79267.9,
          "taker_buy_quote": 18804.80092
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.239,
          "high": 0.2429,
          "low": 0.2388,
          "close": 0.2401,
          "volume": 132241.8,
          "close_time": 1765767599999,
          "quote_volume": 31880.59849,
          "trades": 190,
          "taker_buy_base": 56372.8,
          "taker_buy_quote": 13614.33397
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.2399,
          "high": 0.241,
          "low": 0.2389,
          "close": 0.2399,
          "volume": 123731.9,
          "close_time": 1765771199999,
          "quote_volume": 29740.28364,
          "trades": 130,
          "taker_buy_base": 61537.8,
          "taker_buy_quote": 14790.71515
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.2401,
          "high": 0.2403,
          "low": 0.2394,
          "close": 0.2397,
          "volume": 77389.6,
          "close_time": 1765774799999,
          "quote_volume": 18561.98937,
          "trades": 87,
          "taker_buy_base": 16202.6,
          "taker_buy_quote": 3887.67702
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.2398,
          "high": 0.2411,
          "low": 0.2392,
          "close": 0.24,
          "volume": 76721.4,
          "close_time": 1765778399999,
          "quote_volume": 18433.69954,
          "trades": 133,
          "taker_buy_base": 35416.9,
          "taker_buy_quote": 8509.07208
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.24,
          "high": 0.2409,
          "low": 0.2394,
          "close": 0.2395,
          "volume": 82401.2,
          "close_time": 1765781999999,
          "quote_volume": 19776.52333,
          "trades": 120,
          "taker_buy_base": 52853.9,
          "taker_buy_quote": 12688.56467
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.2398,
          "high": 0.24,
          "low": 0.2371,
          "close": 0.2378,
          "volume": 119308.7,
          "close_time": 1765785599999,
          "quote_volume": 28417.19699,
          "trades": 190,
          "taker_buy_base": 65795.3,
          "taker_buy_quote": 15679.56276
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.238,
          "high": 0.2393,
          "low": 0.2374,
          "close": 0.2388,
          "volume": 590766.8,
          "close_time": 1765789199999,
          "quote_volume": 140947.53887,
          "trades": 382,
          "taker_buy_base": 545057.4,
          "taker_buy_quote": 130054.43598
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.2389,
          "high": 0.24,
          "low": 0.2387,
          "close": 0.2394,
          "volume": 177769.0,
          "close_time": 1765792799999,
          "quote_volume": 42504.78963,
          "trades": 114,
          "taker_buy_base": 129053.6,
          "taker_buy_quote": 30853.74276
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.2396,
          "high": 0.2406,
          "low": 0.2392,
          "close": 0.2402,
          "volume": 108849.1,
          "close_time": 1765796399999,
          "quote_volume": 26126.91165,
          "trades": 166,
          "taker_buy_base": 37557.3,
          "taker_buy_quote": 9019.12896
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.2404,
          "high": 0.2404,
          "low": 0.2376,
          "close": 0.2391,
          "volume": 362752.3,
          "close_time": 1765799999999,
          "quote_volume": 86428.23733,
          "trades": 251,
          "taker_buy_base": 65717.3,
          "taker_buy_quote": 15711.87335
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.2391,
          "high": 0.2395,
          "low": 0.2381,
          "close": 0.2391,
          "volume": 286429.3,
          "close_time": 1765803599999,
          "quote_volume": 68343.88123,
          "trades": 560,
          "taker_buy_base": 163206.6,
          "taker_buy_quote": 38949.61466
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.239,
          "high": 0.2392,
          "low": 0.2361,
          "close": 0.2373,
          "volume": 193366.6,
          "close_time": 1765807199999,
          "quote_volume": 45980.63667,
          "trades": 686,
          "taker_buy_base": 82063.2,
          "taker_buy_quote": 19531.07232
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.2373,
          "high": 0.2397,
          "low": 0.2297,
          "close": 0.2326,
          "volume": 820573.0,
          "close_time": 1765810799999,
          "quote_volume": 192078.60178,
          "trades": 1154,
          "taker_buy_base": 349482.7,
          "taker_buy_quote": 81860.5441
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.2318,
          "high": 0.2341,
          "low": 0.2262,
          "close": 0.2298,
          "volume": 1195899.0,
          "close_time": 1765814399999,
          "quote_volume": 273741.45141,
          "trades": 1490,
          "taker_buy_base": 406455.9,
          "taker_buy_quote": 93104.60152
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.2288,
          "high": 0.2305,
          "low": 0.2252,
          "close": 0.2257,
          "volume": 506450.4,
          "close_time": 1765817999999,
          "quote_volume": 115457.99781,
          "trades": 715,
          "taker_buy_base": 102387.0,
          "taker_buy_quote": 23318.42172
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.2259,
          "high": 0.226,
          "low": 0.2208,
          "close": 0.2215,
          "volume": 1434955.3,
          "close_time": 1765821599999,
          "quote_volume": 320799.38929,
          "trades": 1222,
          "taker_buy_base": 574813.8,
          "taker_buy_quote": 128649.2467
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.2211,
          "high": 0.2229,
          "low": 0.2168,
          "close": 0.2228,
          "volume": 1125156.4,
          "close_time": 1765825199999,
          "quote_volume": 247058.3155,
          "trades": 1174,
          "taker_buy_base": 577803.1,
          "taker_buy_quote": 126990.88521
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.2229,
          "high": 0.2263,
          "low": 0.2216,
          "close": 0.2229,
          "volume": 975137.8,
          "close_time": 1765828799999,
          "quote_volume": 218688.65975,
          "trades": 712,
          "taker_buy_base": 491299.2,
          "taker_buy_quote": 110479.15677
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.2226,
          "high": 0.2227,
          "low": 0.2197,
          "close": 0.2216,
          "volume": 360167.0,
          "close_time": 1765832399999,
          "quote_volume": 79661.40997,
          "trades": 493,
          "taker_buy_base": 134404.7,
          "taker_buy_quote": 29700.72198
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.2217,
          "high": 0.2237,
          "low": 0.2213,
          "close": 0.223,
          "volume": 279741.9,
          "close_time": 1765835999999,
          "quote_volume": 62250.28835,
          "trades": 232,
          "taker_buy_base": 168494.8,
          "taker_buy_quote": 37467.30227
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.2232,
          "high": 0.2236,
          "low": 0.2221,
          "close": 0.2235,
          "volume": 210305.9,
          "close_time": 1765839599999,
          "quote_volume": 46874.7583,
          "trades": 218,
          "taker_buy_base": 113485.4,
          "taker_buy_quote": 25308.24013
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.2234,
          "high": 0.2248,
          "low": 0.2233,
          "close": 0.2236,
          "volume": 209350.7,
          "close_time": 1765843199999,
          "quote_volume": 46909.13113,
          "trades": 194,
          "taker_buy_base": 89979.4,
          "taker_buy_quote": 20162.81247
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.2238,
          "high": 0.2242,
          "low": 0.2212,
          "close": 0.2212,
          "volume": 79073.4,
          "close_time": 1765846799999,
          "quote_volume": 17594.67082,
          "trades": 113,
          "taker_buy_base": 27936.6,
          "taker_buy_quote": 6234.89469
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.2211,
          "high": 0.223,
          "low": 0.2205,
          "close": 0.2208,
          "volume": 142635.8,
          "close_time": 1765850399999,
          "quote_volume": 31571.35743,
          "trades": 207,
          "taker_buy_base": 62540.4,
          "taker_buy_quote": 13857.16614
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.2207,
          "high": 0.223,
          "low": 0.2204,
          "close": 0.2212,
          "volume": 105694.9,
          "close_time": 1765853999999,
          "quote_volume": 23436.96645,
          "trades": 170,
          "taker_buy_base": 54777.2,
          "taker_buy_quote": 12149.03008
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.2216,
          "high": 0.2218,
          "low": 0.2195,
          "close": 0.2213,
          "volume": 153154.7,
          "close_time": 1765857599999,
          "quote_volume": 33786.10964,
          "trades": 130,
          "taker_buy_base": 36157.5,
          "taker_buy_quote": 7999.67571
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.2214,
          "high": 0.2224,
          "low": 0.2176,
          "close": 0.2201,
          "volume": 206691.2,
          "close_time": 1765861199999,
          "quote_volume": 45469.4422,
          "trades": 269,
          "taker_buy_base": 89430.8,
          "taker_buy_quote": 19774.61304
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.2202,
          "high": 0.2205,
          "low": 0.2194,
          "close": 0.2197,
          "volume": 296080.9,
          "close_time": 1765864799999,
          "quote_volume": 65182.67311,
          "trades": 235,
          "taker_buy_base": 112295.6,
          "taker_buy_quote": 24728.40042
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.2196,
          "high": 0.2218,
          "low": 0.2195,
          "close": 0.2214,
          "volume": 156744.8,
          "close_time": 1765868399999,
          "quote_volume": 34605.39976,
          "trades": 313,
          "taker_buy_base": 74062.5,
          "taker_buy_quote": 16370.35067
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.2213,
          "high": 0.2217,
          "low": 0.2171,
          "close": 0.2187,
          "volume": 235337.5,
          "close_time": 1765871999999,
          "quote_volume": 51403.76962,
          "trades": 234,
          "taker_buy_base": 157887.8,
          "taker_buy_quote": 34400.09188
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.2186,
          "high": 0.2201,
          "low": 0.2183,
          "close": 0.2184,
          "volume": 130923.1,
          "close_time": 1765875599999,
          "quote_volume": 28690.99908,
          "trades": 153,
          "taker_buy_base": 47160.7,
          "taker_buy_quote": 10346.20102
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.2191,
          "high": 0.2197,
          "low": 0.2185,
          "close": 0.2195,
          "volume": 141082.3,
          "close_time": 1765879199999,
          "quote_volume": 30907.20985,
          "trades": 183,
          "taker_buy_base": 71018.3,
          "taker_buy_quote": 15563.25363
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.2196,
          "high": 0.2272,
          "low": 0.2193,
          "close": 0.2248,
          "volume": 533404.0,
          "close_time": 1765882799999,
          "quote_volume": 119341.44016,
          "trades": 526,
          "taker_buy_base": 272843.8,
          "taker_buy_quote": 61108.4746
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.2244,
          "high": 0.2252,
          "low": 0.2228,
          "close": 0.2244,
          "volume": 537426.5,
          "close_time": 1765886399999,
          "quote_volume": 120478.29598,
          "trades": 368,
          "taker_buy_base": 336608.0,
          "taker_buy_quote": 75460.28862
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.2247,
          "high": 0.2254,
          "low": 0.223,
          "close": 0.2232,
          "volume": 163320.9,
          "close_time": 1765889999999,
          "quote_volume": 36603.43534,
          "trades": 165,
          "taker_buy_base": 54065.9,
          "taker_buy_quote": 12127.55927
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.2231,
          "high": 0.228,
          "low": 0.2215,
          "close": 0.2216,
          "volume": 1381440.5,
          "close_time": 1765893599999,
          "quote_volume": 309066.36467,
          "trades": 953,
          "taker_buy_base": 515017.4,
          "taker_buy_quote": 115883.62889
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.2213,
          "high": 0.2272,
          "low": 0.2197,
          "close": 0.2254,
          "volume": 355864.3,
          "close_time": 1765897199999,
          "quote_volume": 79914.25542,
          "trades": 463,
          "taker_buy_base": 202646.0,
          "taker_buy_quote": 45554.11743
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.2255,
          "high": 0.2301,
          "low": 0.2241,
          "close": 0.2284,
          "volume": 409719.3,
          "close_time": 1765900799999,
          "quote_volume": 93185.82393,
          "trades": 424,
          "taker_buy_base": 212268.3,
          "taker_buy_quote": 48288.09047
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.2287,
          "high": 0.229,
          "low": 0.225,
          "close": 0.2263,
          "volume": 201664.9,
          "close_time": 1765904399999,
          "quote_volume": 45727.30328,
          "trades": 236,
          "taker_buy_base": 125764.1,
          "taker_buy_quote": 28519.31374
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.2263,
          "high": 0.2275,
          "low": 0.2214,
          "close": 0.2219,
          "volume": 265526.3,
          "close_time": 1765907999999,
          "quote_volume": 59484.03831,
          "trades": 338,
          "taker_buy_base": 112987.3,
          "taker_buy_quote": 25396.10669
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.2218,
          "high": 0.2246,
          "low": 0.2213,
          "close": 0.2237,
          "volume": 312306.2,
          "close_time": 1765911599999,
          "quote_volume": 69559.67747,
          "trades": 321,
          "taker_buy_base": 242139.5,
          "taker_buy_quote": 53978.70364
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.2235,
          "high": 0.2237,
          "low": 0.2209,
          "close": 0.223,
          "volume": 288578.9,
          "close_time": 1765915199999,
          "quote_volume": 64092.75563,
          "trades": 220,
          "taker_buy_base": 110946.8,
          "taker_buy_quote": 24658.71815
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.2228,
          "high": 0.2243,
          "low": 0.2224,
          "close": 0.2232,
          "volume": 256450.9,
          "close_time": 1765918799999,
          "quote_volume": 57252.56917,
          "trades": 233,
          "taker_buy_base": 161254.5,
          "taker_buy_quote": 36006.89843
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.2231,
          "high": 0.2242,
          "low": 0.2222,
          "close": 0.2229,
          "volume": 241479.2,
          "close_time": 1765922399999,
          "quote_volume": 54001.59054,
          "trades": 181,
          "taker_buy_base": 155284.9,
          "taker_buy_quote": 34756.9735
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.223,
          "high": 0.2236,
          "low": 0.2212,
          "close": 0.2212,
          "volume": 213504.7,
          "close_time": 1765925999999,
          "quote_volume": 47425.94983,
          "trades": 159,
          "taker_buy_base": 78364.4,
          "taker_buy_quote": 17392.44413
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.2211,
          "high": 0.2211,
          "low": 0.2198,
          "close": 0.2206,
          "volume": 47731.8,
          "close_time": 1765929599999,
          "quote_volume": 10516.35289,
          "trades": 107,
          "taker_buy_base": 23013.3,
          "taker_buy_quote": 5073.67446
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.2207,
          "high": 0.2207,
          "low": 0.2191,
          "close": 0.2194,
          "volume": 77302.4,
          "close_time": 1765933199999,
          "quote_volume": 16976.50171,
          "trades": 113,
          "taker_buy_base": 35975.9,
          "taker_buy_quote": 7901.92062
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.2195,
          "high": 0.2218,
          "low": 0.2184,
          "close": 0.2188,
          "volume": 117220.7,
          "close_time": 1765936799999,
          "quote_volume": 25848.62148,
          "trades": 254,
          "taker_buy_base": 42106.4,
          "taker_buy_quote": 9279.61831
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.2188,
          "high": 0.2191,
          "low": 0.2175,
          "close": 0.2188,
          "volume": 30833.5,
          "close_time": 1765940399999,
          "quote_volume": 6736.97665,
          "trades": 128,
          "taker_buy_base": 8917.5,
          "taker_buy_quote": 1949.51584
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.2189,
          "high": 0.2194,
          "low": 0.2176,
          "close": 0.2177,
          "volume": 29827.8,
          "close_time": 1765943999999,
          "quote_volume": 6512.16724,
          "trades": 56,
          "taker_buy_base": 8903.2,
          "taker_buy_quote": 1948.22203
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.2178,
          "high": 0.2185,
          "low": 0.2155,
          "close": 0.2158,
          "volume": 267656.5,
          "close_time": 1765947599999,
          "quote_volume": 57932.39758,
          "trades": 195,
          "taker_buy_base": 76088.0,
          "taker_buy_quote": 16512.27496
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.216,
          "high": 0.2169,
          "low": 0.2148,
          "close": 0.2166,
          "volume": 101371.5,
          "close_time": 1765951199999,
          "quote_volume": 21824.08211,
          "trades": 125,
          "taker_buy_base": 19727.5,
          "taker_buy_quote": 4262.49271
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.2165,
          "high": 0.2177,
          "low": 0.2165,
          "close": 0.2167,
          "volume": 180561.6,
          "close_time": 1765954799999,
          "quote_volume": 39218.04875,
          "trades": 174,
          "taker_buy_base": 110030.2,
          "taker_buy_quote": 23901.18286
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.2167,
          "high": 0.2185,
          "low": 0.2162,
          "close": 0.2173,
          "volume": 400043.8,
          "close_time": 1765958399999,
          "quote_volume": 87007.15953,
          "trades": 267,
          "taker_buy_base": 301517.6,
          "taker_buy_quote": 65614.33696
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.2173,
          "high": 0.2175,
          "low": 0.2146,
          "close": 0.215,
          "volume": 600184.2,
          "close_time": 1765961999999,
          "quote_volume": 129135.2892,
          "trades": 306,
          "taker_buy_base": 131390.6,
          "taker_buy_quote": 28287.4371
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.2148,
          "high": 0.2154,
          "low": 0.2138,
          "close": 0.2145,
          "volume": 179211.3,
          "close_time": 1765965599999,
          "quote_volume": 38456.27558,
          "trades": 208,
          "taker_buy_base": 70917.7,
          "taker_buy_quote": 15226.27298
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.2144,
          "high": 0.2144,
          "low": 0.2125,
          "close": 0.2129,
          "volume": 647881.1,
          "close_time": 1765969199999,
          "quote_volume": 138416.8063,
          "trades": 413,
          "taker_buy_base": 444328.9,
          "taker_buy_quote": 95007.82366
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.2125,
          "high": 0.2147,
          "low": 0.212,
          "close": 0.2142,
          "volume": 320927.0,
          "close_time": 1765972799999,
          "quote_volume": 68422.99227,
          "trades": 215,
          "taker_buy_base": 121555.1,
          "taker_buy_quote": 25992.23642
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.2142,
          "high": 0.2148,
          "low": 0.2124,
          "close": 0.2132,
          "volume": 167170.7,
          "close_time": 1765976399999,
          "quote_volume": 35722.78982,
          "trades": 140,
          "taker_buy_base": 100396.0,
          "taker_buy_quote": 21460.25502
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.2129,
          "high": 0.2155,
          "low": 0.2116,
          "close": 0.214,
          "volume": 357621.4,
          "close_time": 1765979999999,
          "quote_volume": 76284.14945,
          "trades": 425,
          "taker_buy_base": 216940.0,
          "taker_buy_quote": 46246.22266
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.2146,
          "high": 0.2215,
          "low": 0.2113,
          "close": 0.2207,
          "volume": 1118193.6,
          "close_time": 1765983599999,
          "quote_volume": 241558.08522,
          "trades": 827,
          "taker_buy_base": 563822.7,
          "taker_buy_quote": 122130.55788
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.2211,
          "high": 0.2241,
          "low": 0.212,
          "close": 0.2125,
          "volume": 1399535.4,
          "close_time": 1765987199999,
          "quote_volume": 305640.81065,
          "trades": 1091,
          "taker_buy_base": 591212.0,
          "taker_buy_quote": 129387.83776
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.2124,
          "high": 0.2147,
          "low": 0.2073,
          "close": 0.2098,
          "volume": 720164.3,
          "close_time": 1765990799999,
          "quote_volume": 151147.19513,
          "trades": 775,
          "taker_buy_base": 295403.0,
          "taker_buy_quote": 61998.64636
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.2105,
          "high": 0.2112,
          "low": 0.2065,
          "close": 0.2069,
          "volume": 649083.9,
          "close_time": 1765994399999,
          "quote_volume": 135042.02228,
          "trades": 508,
          "taker_buy_base": 113489.1,
          "taker_buy_quote": 23713.6837
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.2073,
          "high": 0.2087,
          "low": 0.2043,
          "close": 0.205,
          "volume": 659239.0,
          "close_time": 1765997999999,
          "quote_volume": 135788.66169,
          "trades": 485,
          "taker_buy_base": 380213.6,
          "taker_buy_quote": 78310.7714
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.2054,
          "high": 0.2072,
          "low": 0.2038,
          "close": 0.2072,
          "volume": 722686.5,
          "close_time": 1766001599999,
          "quote_volume": 148799.95012,
          "trades": 438,
          "taker_buy_base": 369436.6,
          "taker_buy_quote": 76098.3166
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.2074,
          "high": 0.2098,
          "low": 0.2066,
          "close": 0.2069,
          "volume": 500775.2,
          "close_time": 1766005199999,
          "quote_volume": 104202.9238,
          "trades": 332,
          "taker_buy_base": 274123.4,
          "taker_buy_quote": 57110.98623
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.2069,
          "high": 0.2076,
          "low": 0.2051,
          "close": 0.206,
          "volume": 522503.2,
          "close_time": 1766008799999,
          "quote_volume": 107577.61034,
          "trades": 311,
          "taker_buy_base": 179736.8,
          "taker_buy_quote": 37025.32853
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.206,
          "high": 0.2062,
          "low": 0.2049,
          "close": 0.2053,
          "volume": 199470.9,
          "close_time": 1766012399999,
          "quote_volume": 41003.22078,
          "trades": 247,
          "taker_buy_base": 62610.2,
          "taker_buy_quote": 12879.87358
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.2051,
          "high": 0.2053,
          "low": 0.2029,
          "close": 0.2037,
          "volume": 155150.1,
          "close_time": 1766015999999,
          "quote_volume": 31602.42746,
          "trades": 175,
          "taker_buy_base": 47270.5,
          "taker_buy_quote": 9637.91071
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.2037,
          "high": 0.2043,
          "low": 0.2029,
          "close": 0.2043,
          "volume": 59990.2,
          "close_time": 1766019599999,
          "quote_volume": 12208.33289,
          "trades": 174,
          "taker_buy_base": 23935.8,
          "taker_buy_quote": 4876.15731
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.2043,
          "high": 0.2043,
          "low": 0.2019,
          "close": 0.2026,
          "volume": 158680.8,
          "close_time": 1766023199999,
          "quote_volume": 32174.04537,
          "trades": 264,
          "taker_buy_base": 87058.5,
          "taker_buy_quote": 17673.77075
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.2028,
          "high": 0.2048,
          "low": 0.202,
          "close": 0.2041,
          "volume": 91807.1,
          "close_time": 1766026799999,
          "quote_volume": 18743.01164,
          "trades": 114,
          "taker_buy_base": 59653.4,
          "taker_buy_quote": 12181.88869
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.2041,
          "high": 0.2045,
          "low": 0.2029,
          "close": 0.203,
          "volume": 72352.3,
          "close_time": 1766030399999,
          "quote_volume": 14719.68849,
          "trades": 142,
          "taker_buy_base": 13942.8,
          "taker_buy_quote": 2842.32406
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.203,
          "high": 0.2042,
          "low": 0.2029,
          "close": 0.2038,
          "volume": 102493.1,
          "close_time": 1766033999999,
          "quote_volume": 20881.82305,
          "trades": 295,
          "taker_buy_base": 32083.2,
          "taker_buy_quote": 6535.65184
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.2038,
          "high": 0.2039,
          "low": 0.2004,
          "close": 0.201,
          "volume": 759162.6,
          "close_time": 1766037599999,
          "quote_volume": 153026.7221,
          "trades": 484,
          "taker_buy_base": 375021.3,
          "taker_buy_quote": 75760.37503
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.201,
          "high": 0.2018,
          "low": 0.2008,
          "close": 0.2017,
          "volume": 144003.6,
          "close_time": 1766041199999,
          "quote_volume": 28999.72703,
          "trades": 191,
          "taker_buy_base": 57648.0,
          "taker_buy_quote": 11609.45091
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.2017,
          "high": 0.2029,
          "low": 0.2013,
          "close": 0.2021,
          "volume": 242418.9,
          "close_time": 1766044799999,
          "quote_volume": 49051.09945,
          "trades": 202,
          "taker_buy_base": 157744.5,
          "taker_buy_quote": 31928.72299
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.2022,
          "high": 0.2044,
          "low": 0.202,
          "close": 0.2034,
          "volume": 616773.7,
          "close_time": 1766048399999,
          "quote_volume": 125458.98715,
          "trades": 301,
          "taker_buy_base": 393664.8,
          "taker_buy_quote": 80141.31499
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.2033,
          "high": 0.2047,
          "low": 0.2029,
          "close": 0.2039,
          "volume": 278286.5,
          "close_time": 1766051999999,
          "quote_volume": 56751.94257,
          "trades": 203,
          "taker_buy_base": 118320.3,
          "taker_buy_quote": 24121.00243
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.2039,
          "high": 0.2057,
          "low": 0.2038,
          "close": 0.2045,
          "volume": 443807.6,
          "close_time": 1766055599999,
          "quote_volume": 90887.05682,
          "trades": 306,
          "taker_buy_base": 300138.7,
          "taker_buy_quote": 61469.30221
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.2047,
          "high": 0.2054,
          "low": 0.2033,
          "close": 0.2054,
          "volume": 440547.1,
          "close_time": 1766059199999,
          "quote_volume": 89806.47166,
          "trades": 311,
          "taker_buy_base": 77014.3,
          "taker_buy_quote": 15735.30587
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.2055,
          "high": 0.2066,
          "low": 0.2048,
          "close": 0.2059,
          "volume": 147012.7,
          "close_time": 1766062799999,
          "quote_volume": 30257.03074,
          "trades": 116,
          "taker_buy_base": 75310.8,
          "taker_buy_quote": 15520.23754
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.2061,
          "high": 0.212,
          "low": 0.2061,
          "close": 0.211,
          "volume": 2397882.1,
          "close_time": 1766066399999,
          "quote_volume": 502034.3362,
          "trades": 1182,
          "taker_buy_base": 1252850.1,
          "taker_buy_quote": 262584.45049
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.2112,
          "high": 0.213,
          "low": 0.2053,
          "close": 0.2068,
          "volume": 1976498.2,
          "close_time": 1766069999999,
          "quote_volume": 412666.77611,
          "trades": 1072,
          "taker_buy_base": 652386.1,
          "taker_buy_quote": 136767.01473
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.2069,
          "high": 0.2104,
          "low": 0.2057,
          "close": 0.2082,
          "volume": 713698.2,
          "close_time": 1766073599999,
          "quote_volume": 148715.30167,
          "trades": 498,
          "taker_buy_base": 447531.4,
          "taker_buy_quote": 93005.32307
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.2084,
          "high": 0.2085,
          "low": 0.2055,
          "close": 0.2069,
          "volume": 690606.1,
          "close_time": 1766077199999,
          "quote_volume": 142883.17906,
          "trades": 419,
          "taker_buy_base": 353410.0,
          "taker_buy_quote": 73136.29665
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.2067,
          "high": 0.2067,
          "low": 0.1965,
          "close": 0.2014,
          "volume": 1622877.2,
          "close_time": 1766080799999,
          "quote_volume": 324282.04279,
          "trades": 1169,
          "taker_buy_base": 497374.5,
          "taker_buy_quote": 99358.93658
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.2011,
          "high": 0.2039,
          "low": 0.1985,
          "close": 0.1991,
          "volume": 334650.4,
          "close_time": 1766084399999,
          "quote_volume": 67466.7961,
          "trades": 312,
          "taker_buy_base": 226979.2,
          "taker_buy_quote": 45793.67285
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.199,
          "high": 0.1995,
          "low": 0.192,
          "close": 0.1925,
          "volume": 1167095.3,
          "close_time": 1766087999999,
          "quote_volume": 227493.23416,
          "trades": 928,
          "taker_buy_base": 359122.9,
          "taker_buy_quote": 70228.73832
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.1925,
          "high": 0.1955,
          "low": 0.1921,
          "close": 0.1936,
          "volume": 2764084.5,
          "close_time": 1766091599999,
          "quote_volume": 537978.75466,
          "trades": 740,
          "taker_buy_base": 1407609.0,
          "taker_buy_quote": 273765.79828
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.1937,
          "high": 0.1978,
          "low": 0.1937,
          "close": 0.1978,
          "volume": 499574.8,
          "close_time": 1766095199999,
          "quote_volume": 97955.64208,
          "trades": 349,
          "taker_buy_base": 288118.0,
          "taker_buy_quote": 56431.33395
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.198,
          "high": 0.1981,
          "low": 0.1969,
          "close": 0.1972,
          "volume": 113186.4,
          "close_time": 1766098799999,
          "quote_volume": 22366.69514,
          "trades": 108,
          "taker_buy_base": 77035.9,
          "taker_buy_quote": 15219.29351
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.1972,
          "high": 0.1972,
          "low": 0.1946,
          "close": 0.1952,
          "volume": 984256.2,
          "close_time": 1766102399999,
          "quote_volume": 192146.60333,
          "trades": 278,
          "taker_buy_base": 479334.4,
          "taker_buy_quote": 93562.67469
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1953,
          "high": 0.1957,
          "low": 0.1928,
          "close": 0.194,
          "volume": 427960.7,
          "close_time": 1766105999999,
          "quote_volume": 83115.15648,
          "trades": 292,
          "taker_buy_base": 191757.1,
          "taker_buy_quote": 37249.16362
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.1939,
          "high": 0.1939,
          "low": 0.1919,
          "close": 0.1931,
          "volume": 242320.2,
          "close_time": 1766109599999,
          "quote_volume": 46718.67001,
          "trades": 170,
          "taker_buy_base": 186364.5,
          "taker_buy_quote": 35942.90786
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.193,
          "high": 0.1958,
          "low": 0.1928,
          "close": 0.1954,
          "volume": 434561.0,
          "close_time": 1766113199999,
          "quote_volume": 84442.0923,
          "trades": 247,
          "taker_buy_base": 215483.4,
          "taker_buy_quote": 41852.29454
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.1953,
          "high": 0.2043,
          "low": 0.1953,
          "close": 0.2005,
          "volume": 460347.6,
          "close_time": 1766116799999,
          "quote_volume": 92301.36598,
          "trades": 444,
          "taker_buy_base": 202589.1,
          "taker_buy_quote": 40622.57516
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.2013,
          "high": 0.2023,
          "low": 0.2004,
          "close": 0.2011,
          "volume": 357214.3,
          "close_time": 1766120399999,
          "quote_volume": 71964.39593,
          "trades": 297,
          "taker_buy_base": 97978.7,
          "taker_buy_quote": 19736.23889
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.201,
          "high": 0.2011,
          "low": 0.2002,
          "close": 0.2009,
          "volume": 138251.8,
          "close_time": 1766123999999,
          "quote_volume": 27754.58157,
          "trades": 169,
          "taker_buy_base": 59809.7,
          "taker_buy_quote": 12004.90353
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.2006,
          "high": 0.2031,
          "low": 0.2,
          "close": 0.2029,
          "volume": 401357.8,
          "close_time": 1766127599999,
          "quote_volume": 80857.36615,
          "trades": 259,
          "taker_buy_base": 372504.9,
          "taker_buy_quote": 75063.98964
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.203,
          "high": 0.2071,
          "low": 0.203,
          "close": 0.2057,
          "volume": 941713.3,
          "close_time": 1766131199999,
          "quote_volume": 193211.34352,
          "trades": 361,
          "taker_buy_base": 570893.8,
          "taker_buy_quote": 117120.72074
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.2059,
          "high": 0.2061,
          "low": 0.2045,
          "close": 0.2053,
          "volume": 633787.4,
          "close_time": 1766134799999,
          "quote_volume": 130259.14934,
          "trades": 224,
          "taker_buy_base": 220241.7,
          "taker_buy_quote": 45264.33796
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.2053,
          "high": 0.2053,
          "low": 0.2037,
          "close": 0.2045,
          "volume": 116490.5,
          "close_time": 1766138399999,
          "quote_volume": 23804.47066,
          "trades": 141,
          "taker_buy_base": 59463.3,
          "taker_buy_quote": 12149.17352
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.2048,
          "high": 0.2054,
          "low": 0.2036,
          "close": 0.2048,
          "volume": 222718.3,
          "close_time": 1766141999999,
          "quote_volume": 45569.3586,
          "trades": 240,
          "taker_buy_base": 117390.7,
          "taker_buy_quote": 24025.2342
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.2048,
          "high": 0.2071,
          "low": 0.2044,
          "close": 0.2065,
          "volume": 246032.2,
          "close_time": 1766145599999,
          "quote_volume": 50786.23215,
          "trades": 171,
          "taker_buy_base": 139869.2,
          "taker_buy_quote": 28856.04062
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.2063,
          "high": 0.2073,
          "low": 0.2054,
          "close": 0.2066,
          "volume": 287661.6,
          "close_time": 1766149199999,
          "quote_volume": 59478.77231,
          "trades": 246,
          "taker_buy_base": 186097.6,
          "taker_buy_quote": 38504.86509
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.2069,
          "high": 0.207,
          "low": 0.2053,
          "close": 0.2063,
          "volume": 212164.5,
          "close_time": 1766152799999,
          "quote_volume": 43774.95663,
          "trades": 212,
          "taker_buy_base": 74492.6,
          "taker_buy_quote": 15374.95817
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.2064,
          "high": 0.2108,
          "low": 0.2056,
          "close": 0.2089,
          "volume": 435982.3,
          "close_time": 1766156399999,
          "quote_volume": 90590.26319,
          "trades": 475,
          "taker_buy_base": 273282.0,
          "taker_buy_quote": 56801.20111
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.2087,
          "high": 0.2127,
          "low": 0.2068,
          "close": 0.2078,
          "volume": 831085.2,
          "close_time": 1766159999999,
          "quote_volume": 173834.83372,
          "trades": 635,
          "taker_buy_base": 335070.9,
          "taker_buy_quote": 70304.66888
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.2078,
          "high": 0.2142,
          "low": 0.2072,
          "close": 0.2104,
          "volume": 794205.3,
          "close_time": 1766163599999,
          "quote_volume": 167919.9239,
          "trades": 487,
          "taker_buy_base": 446651.4,
          "taker_buy_quote": 94422.73125
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.2104,
          "high": 0.2132,
          "low": 0.2071,
          "close": 0.2077,
          "volume": 893342.1,
          "close_time": 1766167199999,
          "quote_volume": 187525.60933,
          "trades": 517,
          "taker_buy_base": 395373.6,
          "taker_buy_quote": 83068.45488
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.2081,
          "high": 0.2103,
          "low": 0.2075,
          "close": 0.2098,
          "volume": 272671.0,
          "close_time": 1766170799999,
          "quote_volume": 56901.39559,
          "trades": 211,
          "taker_buy_base": 164156.6,
          "taker_buy_quote": 34250.24139
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.21,
          "high": 0.2164,
          "low": 0.2099,
          "close": 0.2153,
          "volume": 499046.4,
          "close_time": 1766174399999,
          "quote_volume": 106437.35942,
          "trades": 454,
          "taker_buy_base": 380592.9,
          "taker_buy_quote": 81019.42371
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.2159,
          "high": 0.2168,
          "low": 0.2142,
          "close": 0.215,
          "volume": 747627.5,
          "close_time": 1766177999999,
          "quote_volume": 160764.44195,
          "trades": 454,
          "taker_buy_base": 286238.6,
          "taker_buy_quote": 61647.24837
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.2149,
          "high": 0.2149,
          "low": 0.2119,
          "close": 0.2121,
          "volume": 491314.4,
          "close_time": 1766181599999,
          "quote_volume": 104684.37761,
          "trades": 393,
          "taker_buy_base": 287897.2,
          "taker_buy_quote": 61282.50403
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.2122,
          "high": 0.2137,
          "low": 0.212,
          "close": 0.2126,
          "volume": 298462.4,
          "close_time": 1766185199999,
          "quote_volume": 63476.74235,
          "trades": 133,
          "taker_buy_base": 161484.7,
          "taker_buy_quote": 34368.72463
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.2123,
          "high": 0.2125,
          "low": 0.2109,
          "close": 0.2113,
          "volume": 440421.6,
          "close_time": 1766188799999,
          "quote_volume": 93132.5204,
          "trades": 147,
          "taker_buy_base": 214334.1,
          "taker_buy_quote": 45260.74088
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.2111,
          "high": 0.2111,
          "low": 0.2093,
          "close": 0.2094,
          "volume": 181347.0,
          "close_time": 1766192399999,
          "quote_volume": 38155.5985,
          "trades": 151,
          "taker_buy_base": 91043.2,
          "taker_buy_quote": 19132.27508
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.2094,
          "high": 0.21,
          "low": 0.209,
          "close": 0.209,
          "volume": 133998.9,
          "close_time": 1766195999999,
          "quote_volume": 28054.94492,
          "trades": 123,
          "taker_buy_base": 67859.4,
          "taker_buy_quote": 14210.23806
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.2091,
          "high": 0.2093,
          "low": 0.2078,
          "close": 0.208,
          "volume": 142641.5,
          "close_time": 1766199599999,
          "quote_volume": 29763.56915,
          "trades": 161,
          "taker_buy_base": 22744.6,
          "taker_buy_quote": 4749.09822
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.2081,
          "high": 0.2096,
          "low": 0.2077,
          "close": 0.2086,
          "volume": 37472.6,
          "close_time": 1766203199999,
          "quote_volume": 7813.52872,
          "trades": 72,
          "taker_buy_base": 28297.2,
          "taker_buy_quote": 5900.63453
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.2086,
          "high": 0.2088,
          "low": 0.2075,
          "close": 0.2078,
          "volume": 65093.7,
          "close_time": 1766206799999,
          "quote_volume": 13537.20054,
          "trades": 60,
          "taker_buy_base": 44810.6,
          "taker_buy_quote": 9314.40644
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.208,
          "high": 0.2112,
          "low": 0.208,
          "close": 0.2102,
          "volume": 534945.6,
          "close_time": 1766210399999,
          "quote_volume": 112313.47733,
          "trades": 164,
          "taker_buy_base": 259076.6,
          "taker_buy_quote": 54375.44178
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.2103,
          "high": 0.2117,
          "low": 0.2102,
          "close": 0.2113,
          "volume": 114313.1,
          "close_time": 1766213999999,
          "quote_volume": 24121.99638,
          "trades": 88,
          "taker_buy_base": 60874.9,
          "taker_buy_quote": 12822.04654
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.2115,
          "high": 0.2127,
          "low": 0.21,
          "close": 0.2127,
          "volume": 152326.4,
          "close_time": 1766217599999,
          "quote_volume": 32231.1947,
          "trades": 120,
          "taker_buy_base": 119865.5,
          "taker_buy_quote": 25367.75688
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.2127,
          "high": 0.2143,
          "low": 0.2126,
          "close": 0.2129,
          "volume": 142406.8,
          "close_time": 1766221199999,
          "quote_volume": 30337.92291,
          "trades": 172,
          "taker_buy_base": 80419.5,
          "taker_buy_quote": 17141.03001
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.2127,
          "high": 0.2129,
          "low": 0.2117,
          "close": 0.2117,
          "volume": 436408.3,
          "close_time": 1766224799999,
          "quote_volume": 92744.68184,
          "trades": 194,
          "taker_buy_base": 239899.5,
          "taker_buy_quote": 51035.21352
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.2119,
          "high": 0.212,
          "low": 0.2091,
          "close": 0.2093,
          "volume": 511727.9,
          "close_time": 1766228399999,
          "quote_volume": 107895.2324,
          "trades": 251,
          "taker_buy_base": 96684.6,
          "taker_buy_quote": 20357.67485
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.2093,
          "high": 0.2114,
          "low": 0.2092,
          "close": 0.2112,
          "volume": 242542.2,
          "close_time": 1766231999999,
          "quote_volume": 50947.00133,
          "trades": 130,
          "taker_buy_base": 159492.4,
          "taker_buy_quote": 33462.08568
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.2112,
          "high": 0.2112,
          "low": 0.2093,
          "close": 0.2094,
          "volume": 138652.8,
          "close_time": 1766235599999,
          "quote_volume": 29134.00824,
          "trades": 103,
          "taker_buy_base": 37732.3,
          "taker_buy_quote": 7938.4535
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.2095,
          "high": 0.2099,
          "low": 0.2077,
          "close": 0.2093,
          "volume": 523842.5,
          "close_time": 1766239199999,
          "quote_volume": 109563.2423,
          "trades": 181,
          "taker_buy_base": 215284.9,
          "taker_buy_quote": 44952.23484
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.2095,
          "high": 0.21,
          "low": 0.2084,
          "close": 0.21,
          "volume": 110459.6,
          "close_time": 1766242799999,
          "quote_volume": 23120.35109,
          "trades": 96,
          "taker_buy_base": 89262.7,
          "taker_buy_quote": 18680.8012
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.2102,
          "high": 0.2102,
          "low": 0.2085,
          "close": 0.209,
          "volume": 265387.8,
          "close_time": 1766246399999,
          "quote_volume": 55565.33307,
          "trades": 121,
          "taker_buy_base": 82479.8,
          "taker_buy_quote": 17271.90827
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.2094,
          "high": 0.2095,
          "low": 0.2082,
          "close": 0.2091,
          "volume": 117323.2,
          "close_time": 1766249999999,
          "quote_volume": 24470.66903,
          "trades": 87,
          "taker_buy_base": 45235.5,
          "taker_buy_quote": 9433.42864
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.2092,
          "high": 0.2103,
          "low": 0.2087,
          "close": 0.2094,
          "volume": 54792.8,
          "close_time": 1766253599999,
          "quote_volume": 11472.52583,
          "trades": 95,
          "taker_buy_base": 31283.8,
          "taker_buy_quote": 6555.12918
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.2094,
          "high": 0.2114,
          "low": 0.2093,
          "close": 0.2112,
          "volume": 360831.3,
          "close_time": 1766257199999,
          "quote_volume": 75907.1918,
          "trades": 147,
          "taker_buy_base": 163954.0,
          "taker_buy_quote": 34474.00022
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.211,
          "high": 0.211,
          "low": 0.2103,
          "close": 0.2103,
          "volume": 291189.7,
          "close_time": 1766260799999,
          "quote_volume": 61364.52932,
          "trades": 121,
          "taker_buy_base": 67358.1,
          "taker_buy_quote": 14194.38941
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.2103,
          "high": 0.2108,
          "low": 0.2099,
          "close": 0.2104,
          "volume": 332388.8,
          "close_time": 1766264399999,
          "quote_volume": 69876.00714,
          "trades": 175,
          "taker_buy_base": 134495.6,
          "taker_buy_quote": 28292.37239
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.2104,
          "high": 0.2119,
          "low": 0.2103,
          "close": 0.2109,
          "volume": 201777.2,
          "close_time": 1766267999999,
          "quote_volume": 42648.17593,
          "trades": 89,
          "taker_buy_base": 146670.3,
          "taker_buy_quote": 31018.28011
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.2109,
          "high": 0.2129,
          "low": 0.2102,
          "close": 0.2126,
          "volume": 80432.6,
          "close_time": 1766271599999,
          "quote_volume": 17042.70417,
          "trades": 73,
          "taker_buy_base": 39115.2,
          "taker_buy_quote": 8299.4872
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.2126,
          "high": 0.2127,
          "low": 0.2115,
          "close": 0.2117,
          "volume": 31836.4,
          "close_time": 1766275199999,
          "quote_volume": 6753.04309,
          "trades": 47,
          "taker_buy_base": 13021.2,
          "taker_buy_quote": 2763.88498
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.2117,
          "high": 0.2122,
          "low": 0.2112,
          "close": 0.2113,
          "volume": 68104.0,
          "close_time": 1766278799999,
          "quote_volume": 14410.44989,
          "trades": 72,
          "taker_buy_base": 22833.5,
          "taker_buy_quote": 4837.99995
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.2113,
          "high": 0.2115,
          "low": 0.2089,
          "close": 0.209,
          "volume": 96677.1,
          "close_time": 1766282399999,
          "quote_volume": 20294.0486,
          "trades": 101,
          "taker_buy_base": 19049.1,
          "taker_buy_quote": 4009.94149
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.2088,
          "high": 0.2093,
          "low": 0.2068,
          "close": 0.2068,
          "volume": 111238.7,
          "close_time": 1766285999999,
          "quote_volume": 23109.73484,
          "trades": 109,
          "taker_buy_base": 33300.5,
          "taker_buy_quote": 6921.87872
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.207,
          "high": 0.2086,
          "low": 0.2069,
          "close": 0.2086,
          "volume": 30731.8,
          "close_time": 1766289599999,
          "quote_volume": 6392.59349,
          "trades": 48,
          "taker_buy_base": 12682.2,
          "taker_buy_quote": 2637.99859
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.2084,
          "high": 0.2088,
          "low": 0.2076,
          "close": 0.2082,
          "volume": 82986.4,
          "close_time": 1766293199999,
          "quote_volume": 17267.71303,
          "trades": 66,
          "taker_buy_base": 49753.0,
          "taker_buy_quote": 10346.81225
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.2082,
          "high": 0.2095,
          "low": 0.2077,
          "close": 0.2077,
          "volume": 59532.1,
          "close_time": 1766296799999,
          "quote_volume": 12404.33431,
          "trades": 60,
          "taker_buy_base": 16866.1,
          "taker_buy_quote": 3524.62022
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.2077,
          "high": 0.2085,
          "low": 0.2076,
          "close": 0.2083,
          "volume": 87110.0,
          "close_time": 1766300399999,
          "quote_volume": 18126.53905,
          "trades": 54,
          "taker_buy_base": 64156.9,
          "taker_buy_quote": 13357.97682
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.2082,
          "high": 0.2092,
          "low": 0.2081,
          "close": 0.2086,
          "volume": 197286.0,
          "close_time": 1766303999999,
          "quote_volume": 41175.71885,
          "trades": 93,
          "taker_buy_base": 140815.5,
          "taker_buy_quote": 29409.29208
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.2084,
          "high": 0.2104,
          "low": 0.2078,
          "close": 0.2097,
          "volume": 173551.9,
          "close_time": 1766307599999,
          "quote_volume": 36213.26931,
          "trades": 131,
          "taker_buy_base": 54796.0,
          "taker_buy_quote": 11474.42468
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.2098,
          "high": 0.211,
          "low": 0.209,
          "close": 0.2099,
          "volume": 651189.8,
          "close_time": 1766311199999,
          "quote_volume": 136877.01942,
          "trades": 261,
          "taker_buy_base": 385875.4,
          "taker_buy_quote": 81210.06558
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.2104,
          "high": 0.2109,
          "low": 0.2077,
          "close": 0.2081,
          "volume": 737309.7,
          "close_time": 1766314799999,
          "quote_volume": 154399.67727,
          "trades": 401,
          "taker_buy_base": 155897.5,
          "taker_buy_quote": 32781.05812
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.2082,
          "high": 0.2086,
          "low": 0.2077,
          "close": 0.2077,
          "volume": 70233.6,
          "close_time": 1766318399999,
          "quote_volume": 14616.67255,
          "trades": 72,
          "taker_buy_base": 18320.8,
          "taker_buy_quote": 3815.10695
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.208,
          "high": 0.209,
          "low": 0.206,
          "close": 0.2068,
          "volume": 215849.0,
          "close_time": 1766321999999,
          "quote_volume": 44693.58741,
          "trades": 182,
          "taker_buy_base": 78781.5,
          "taker_buy_quote": 16309.10574
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.2069,
          "high": 0.2073,
          "low": 0.2008,
          "close": 0.2015,
          "volume": 851841.7,
          "close_time": 1766325599999,
          "quote_volume": 173336.11332,
          "trades": 488,
          "taker_buy_base": 549758.2,
          "taker_buy_quote": 111869.89085
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.2011,
          "high": 0.2041,
          "low": 0.2009,
          "close": 0.203,
          "volume": 495476.8,
          "close_time": 1766329199999,
          "quote_volume": 100579.65802,
          "trades": 371,
          "taker_buy_base": 357097.1,
          "taker_buy_quote": 72574.45904
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.2031,
          "high": 0.2041,
          "low": 0.202,
          "close": 0.2033,
          "volume": 201208.0,
          "close_time": 1766332799999,
          "quote_volume": 40891.44402,
          "trades": 158,
          "taker_buy_base": 149910.0,
          "taker_buy_quote": 30477.93687
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.2032,
          "high": 0.2063,
          "low": 0.2029,
          "close": 0.2051,
          "volume": 367355.1,
          "close_time": 1766336399999,
          "quote_volume": 75328.32875,
          "trades": 239,
          "taker_buy_base": 192746.2,
          "taker_buy_quote": 39604.20095
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.2055,
          "high": 0.207,
          "low": 0.2046,
          "close": 0.2046,
          "volume": 200521.9,
          "close_time": 1766339999999,
          "quote_volume": 41213.59376,
          "trades": 119,
          "taker_buy_base": 171082.8,
          "taker_buy_quote": 35169.39282
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.2048,
          "high": 0.2049,
          "low": 0.2028,
          "close": 0.204,
          "volume": 454311.7,
          "close_time": 1766343599999,
          "quote_volume": 92589.30224,
          "trades": 214,
          "taker_buy_base": 116659.8,
          "taker_buy_quote": 23763.34639
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.2041,
          "high": 0.205,
          "low": 0.2029,
          "close": 0.2046,
          "volume": 111526.3,
          "close_time": 1766347199999,
          "quote_volume": 22744.83965,
          "trades": 130,
          "taker_buy_base": 52999.3,
          "taker_buy_quote": 10824.66898
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.2048,
          "high": 0.2049,
          "low": 0.2033,
          "close": 0.2035,
          "volume": 153152.2,
          "close_time": 1766350799999,
          "quote_volume": 31292.69616,
          "trades": 98,
          "taker_buy_base": 131695.9,
          "taker_buy_quote": 26924.25801
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.2036,
          "high": 0.2045,
          "low": 0.2018,
          "close": 0.2025,
          "volume": 131614.5,
          "close_time": 1766354399999,
          "quote_volume": 26734.90936,
          "trades": 195,
          "taker_buy_base": 22023.5,
          "taker_buy_quote": 4482.59804
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.2025,
          "high": 0.2053,
          "low": 0.2022,
          "close": 0.2051,
          "volume": 73376.7,
          "close_time": 1766357999999,
          "quote_volume": 14958.42313,
          "trades": 68,
          "taker_buy_base": 20281.3,
          "taker_buy_quote": 4130.2025
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.2052,
          "high": 0.2072,
          "low": 0.2046,
          "close": 0.2053,
          "volume": 124498.8,
          "close_time": 1766361599999,
          "quote_volume": 25631.66989,
          "trades": 98,
          "taker_buy_base": 84680.2,
          "taker_buy_quote": 17427.18893
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.2055,
          "high": 0.2114,
          "low": 0.2054,
          "close": 0.2074,
          "volume": 459554.9,
          "close_time": 1766365199999,
          "quote_volume": 95643.90168,
          "trades": 366,
          "taker_buy_base": 225155.0,
          "taker_buy_quote": 46892.37746
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.2073,
          "high": 0.2091,
          "low": 0.2067,
          "close": 0.2075,
          "volume": 180470.7,
          "close_time": 1766368799999,
          "quote_volume": 37549.5321,
          "trades": 121,
          "taker_buy_base": 102017.7,
          "taker_buy_quote": 21219.79393
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.2069,
          "high": 0.2069,
          "low": 0.2036,
          "close": 0.2057,
          "volume": 125551.1,
          "close_time": 1766372399999,
          "quote_volume": 25703.31627,
          "trades": 186,
          "taker_buy_base": 39627.1,
          "taker_buy_quote": 8117.5314
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.2058,
          "high": 0.2076,
          "low": 0.2053,
          "close": 0.2071,
          "volume": 65004.8,
          "close_time": 1766375999999,
          "quote_volume": 13452.87816,
          "trades": 79,
          "taker_buy_base": 33007.2,
          "taker_buy_quote": 6831.64066
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.207,
          "high": 0.2082,
          "low": 0.2067,
          "close": 0.2075,
          "volume": 68504.6,
          "close_time": 1766379599999,
          "quote_volume": 14207.80938,
          "trades": 137,
          "taker_buy_base": 32700.4,
          "taker_buy_quote": 6790.92149
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.2075,
          "high": 0.2081,
          "low": 0.2064,
          "close": 0.2073,
          "volume": 389256.3,
          "close_time": 1766383199999,
          "quote_volume": 80727.22766,
          "trades": 238,
          "taker_buy_base": 308771.9,
          "taker_buy_quote": 64055.76579
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.2073,
          "high": 0.2079,
          "low": 0.2067,
          "close": 0.2072,
          "volume": 103854.2,
          "close_time": 1766386799999,
          "quote_volume": 21509.98616,
          "trades": 100,
          "taker_buy_base": 25824.7,
          "taker_buy_quote": 5354.27592
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.2066,
          "high": 0.2086,
          "low": 0.2063,
          "close": 0.2079,
          "volume": 237719.4,
          "close_time": 1766390399999,
          "quote_volume": 49264.68907,
          "trades": 386,
          "taker_buy_base": 53876.0,
          "taker_buy_quote": 11198.41386
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.2078,
          "high": 0.2108,
          "low": 0.2076,
          "close": 0.2081,
          "volume": 246139.0,
          "close_time": 1766393999999,
          "quote_volume": 51519.00034,
          "trades": 467,
          "taker_buy_base": 93278.9,
          "taker_buy_quote": 19525.74462
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.2081,
          "high": 0.2094,
          "low": 0.2079,
          "close": 0.2088,
          "volume": 169341.6,
          "close_time": 1766397599999,
          "quote_volume": 35368.42242,
          "trades": 446,
          "taker_buy_base": 113312.0,
          "taker_buy_quote": 23678.92806
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.209,
          "high": 0.2096,
          "low": 0.2082,
          "close": 0.2092,
          "volume": 158115.6,
          "close_time": 1766401199999,
          "quote_volume": 33033.78824,
          "trades": 274,
          "taker_buy_base": 34668.9,
          "taker_buy_quote": 7251.58009
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.2092,
          "high": 0.2105,
          "low": 0.2088,
          "close": 0.2104,
          "volume": 173246.4,
          "close_time": 1766404799999,
          "quote_volume": 36278.76194,
          "trades": 229,
          "taker_buy_base": 97850.8,
          "taker_buy_quote": 20507.65807
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.2105,
          "high": 0.2132,
          "low": 0.2104,
          "close": 0.2112,
          "volume": 425449.6,
          "close_time": 1766408399999,
          "quote_volume": 89804.06799,
          "trades": 290,
          "taker_buy_base": 236499.6,
          "taker_buy_quote": 49954.19518
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.2114,
          "high": 0.2118,
          "low": 0.2093,
          "close": 0.2104,
          "volume": 149746.0,
          "close_time": 1766411999999,
          "quote_volume": 31589.92124,
          "trades": 162,
          "taker_buy_base": 107277.5,
          "taker_buy_quote": 22652.31502
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.2105,
          "high": 0.2125,
          "low": 0.2094,
          "close": 0.2115,
          "volume": 238859.8,
          "close_time": 1766415599999,
          "quote_volume": 50376.65833,
          "trades": 290,
          "taker_buy_base": 109361.3,
          "taker_buy_quote": 23091.16326
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.2117,
          "high": 0.2128,
          "low": 0.2071,
          "close": 0.2103,
          "volume": 894573.5,
          "close_time": 1766419199999,
          "quote_volume": 187265.42271,
          "trades": 500,
          "taker_buy_base": 454736.6,
          "taker_buy_quote": 95008.24581
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.2106,
          "high": 0.2121,
          "low": 0.2093,
          "close": 0.2099,
          "volume": 443216.1,
          "close_time": 1766422799999,
          "quote_volume": 93051.33696,
          "trades": 303,
          "taker_buy_base": 69625.3,
          "taker_buy_quote": 14654.02573
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.2098,
          "high": 0.2104,
          "low": 0.2087,
          "close": 0.2098,
          "volume": 96686.0,
          "close_time": 1766426399999,
          "quote_volume": 20242.31049,
          "trades": 107,
          "taker_buy_base": 66220.1,
          "taker_buy_quote": 13863.97686
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.21,
          "high": 0.2102,
          "low": 0.2077,
          "close": 0.2084,
          "volume": 290393.8,
          "close_time": 1766429999999,
          "quote_volume": 60717.15561,
          "trades": 243,
          "taker_buy_base": 100995.8,
          "taker_buy_quote": 21124.70791
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.2085,
          "high": 0.2085,
          "low": 0.2029,
          "close": 0.2037,
          "volume": 392084.3,
          "close_time": 1766433599999,
          "quote_volume": 80403.25707,
          "trades": 316,
          "taker_buy_base": 115564.0,
          "taker_buy_quote": 23694.8912
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.2033,
          "high": 0.2047,
          "low": 0.2022,
          "close": 0.2038,
          "volume": 451174.0,
          "close_time": 1766437199999,
          "quote_volume": 91786.68605,
          "trades": 324,
          "taker_buy_base": 294750.9,
          "taker_buy_quote": 60022.2969
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.2038,
          "high": 0.2057,
          "low": 0.2038,
          "close": 0.2047,
          "volume": 137012.6,
          "close_time": 1766440799999,
          "quote_volume": 28046.06346,
          "trades": 202,
          "taker_buy_base": 84479.8,
          "taker_buy_quote": 17291.71088
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.2047,
          "high": 0.2071,
          "low": 0.204,
          "close": 0.207,
          "volume": 227982.7,
          "close_time": 1766444399999,
          "quote_volume": 46911.16497,
          "trades": 158,
          "taker_buy_base": 50941.5,
          "taker_buy_quote": 10477.92271
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.2069,
          "high": 0.2078,
          "low": 0.2065,
          "close": 0.2078,
          "volume": 643762.0,
          "close_time": 1766447999999,
          "quote_volume": 133328.99549,
          "trades": 474,
          "taker_buy_base": 348632.9,
          "taker_buy_quote": 72172.01749
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.2079,
          "high": 0.2095,
          "low": 0.2074,
          "close": 0.2095,
          "volume": 223959.7,
          "close_time": 1766451599999,
          "quote_volume": 46649.63067,
          "trades": 197,
          "taker_buy_base": 92254.6,
          "taker_buy_quote": 19216.92321
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.2095,
          "high": 0.2096,
          "low": 0.2068,
          "close": 0.2075,
          "volume": 86284.0,
          "close_time": 1766455199999,
          "quote_volume": 17967.81665,
          "trades": 115,
          "taker_buy_base": 50302.2,
          "taker_buy_quote": 10480.48847
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.2074,
          "high": 0.2086,
          "low": 0.2059,
          "close": 0.207,
          "volume": 61619.2,
          "close_time": 1766458799999,
          "quote_volume": 12765.78893,
          "trades": 82,
          "taker_buy_base": 21602.1,
          "taker_buy_quote": 4475.72561
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.2062,
          "high": 0.2076,
          "low": 0.2053,
          "close": 0.207,
          "volume": 46154.7,
          "close_time": 1766462399999,
          "quote_volume": 9541.29488,
          "trades": 66,
          "taker_buy_base": 18944.2,
          "taker_buy_quote": 3917.92908
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.2068,
          "high": 0.2071,
          "low": 0.2047,
          "close": 0.205,
          "volume": 388020.4,
          "close_time": 1766465999999,
          "quote_volume": 79741.19776,
          "trades": 115,
          "taker_buy_base": 209549.7,
          "taker_buy_quote": 42976.14988
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.2048,
          "high": 0.2051,
          "low": 0.2035,
          "close": 0.2048,
          "volume": 109386.5,
          "close_time": 1766469599999,
          "quote_volume": 22339.79626,
          "trades": 98,
          "taker_buy_base": 64455.0,
          "taker_buy_quote": 13153.8942
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.2045,
          "high": 0.205,
          "low": 0.203,
          "close": 0.2037,
          "volume": 201980.3,
          "close_time": 1766473199999,
          "quote_volume": 41153.33157,
          "trades": 154,
          "taker_buy_base": 134178.0,
          "taker_buy_quote": 27319.17755
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.2038,
          "high": 0.2053,
          "low": 0.2037,
          "close": 0.204,
          "volume": 358591.1,
          "close_time": 1766476799999,
          "quote_volume": 73236.15685,
          "trades": 223,
          "taker_buy_base": 86296.2,
          "taker_buy_quote": 17660.5105
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.204,
          "high": 0.2061,
          "low": 0.204,
          "close": 0.205,
          "volume": 159479.4,
          "close_time": 1766480399999,
          "quote_volume": 32735.58794,
          "trades": 146,
          "taker_buy_base": 126736.4,
          "taker_buy_quote": 26021.48232
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.2049,
          "high": 0.2056,
          "low": 0.2038,
          "close": 0.2053,
          "volume": 180785.8,
          "close_time": 1766483999999,
          "quote_volume": 36967.70563,
          "trades": 223,
          "taker_buy_base": 64775.4,
          "taker_buy_quote": 13239.74174
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.2051,
          "high": 0.2062,
          "low": 0.2049,
          "close": 0.2057,
          "volume": 65040.9,
          "close_time": 1766487599999,
          "quote_volume": 13359.1758,
          "trades": 100,
          "taker_buy_base": 21666.1,
          "taker_buy_quote": 4455.41758
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.2056,
          "high": 0.2075,
          "low": 0.2054,
          "close": 0.2068,
          "volume": 107383.2,
          "close_time": 1766491199999,
          "quote_volume": 22172.61997,
          "trades": 128,
          "taker_buy_base": 30499.5,
          "taker_buy_quote": 6305.55213
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.2067,
          "high": 0.2067,
          "low": 0.205,
          "close": 0.2061,
          "volume": 64125.9,
          "close_time": 1766494799999,
          "quote_volume": 13200.33675,
          "trades": 91,
          "taker_buy_base": 40690.4,
          "taker_buy_quote": 8381.11905
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.2057,
          "high": 0.2068,
          "low": 0.2035,
          "close": 0.2055,
          "volume": 350433.2,
          "close_time": 1766498399999,
          "quote_volume": 71907.38426,
          "trades": 305,
          "taker_buy_base": 170653.1,
          "taker_buy_quote": 35025.12172
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.2054,
          "high": 0.2062,
          "low": 0.2017,
          "close": 0.2041,
          "volume": 313113.6,
          "close_time": 1766501999999,
          "quote_volume": 63805.39686,
          "trades": 302,
          "taker_buy_base": 146940.2,
          "taker_buy_quote": 30004.72941
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.2039,
          "high": 0.2077,
          "low": 0.2036,
          "close": 0.2075,
          "volume": 183887.4,
          "close_time": 1766505599999,
          "quote_volume": 37829.35093,
          "trades": 216,
          "taker_buy_base": 135718.5,
          "taker_buy_quote": 27904.96106
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.2075,
          "high": 0.2115,
          "low": 0.2074,
          "close": 0.2101,
          "volume": 829135.0,
          "close_time": 1766509199999,
          "quote_volume": 174390.97573,
          "trades": 566,
          "taker_buy_base": 591350.0,
          "taker_buy_quote": 124488.54587
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.2103,
          "high": 0.2123,
          "low": 0.2063,
          "close": 0.2063,
          "volume": 587747.8,
          "close_time": 1766512799999,
          "quote_volume": 123777.34328,
          "trades": 373,
          "taker_buy_base": 376814.0,
          "taker_buy_quote": 79525.58016
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.2068,
          "high": 0.2121,
          "low": 0.2067,
          "close": 0.2105,
          "volume": 303488.8,
          "close_time": 1766516399999,
          "quote_volume": 63736.49488,
          "trades": 271,
          "taker_buy_base": 142371.8,
          "taker_buy_quote": 29852.54928
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.2108,
          "high": 0.211,
          "low": 0.2084,
          "close": 0.2093,
          "volume": 183834.4,
          "close_time": 1766519999999,
          "quote_volume": 38471.29115,
          "trades": 193,
          "taker_buy_base": 109472.6,
          "taker_buy_quote": 22907.87326
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.2091,
          "high": 0.2153,
          "low": 0.2091,
          "close": 0.2123,
          "volume": 433503.4,
          "close_time": 1766523599999,
          "quote_volume": 91937.99324,
          "trades": 455,
          "taker_buy_base": 192400.1,
          "taker_buy_quote": 40823.35122
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.2125,
          "high": 0.2137,
          "low": 0.2113,
          "close": 0.2122,
          "volume": 296074.4,
          "close_time": 1766527199999,
          "quote_volume": 62892.87783,
          "trades": 196,
          "taker_buy_base": 61000.4,
          "taker_buy_quote": 12969.8798
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.2121,
          "high": 0.2128,
          "low": 0.2095,
          "close": 0.2104,
          "volume": 209732.8,
          "close_time": 1766530799999,
          "quote_volume": 44223.49371,
          "trades": 115,
          "taker_buy_base": 128288.5,
          "taker_buy_quote": 27062.56839
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.2103,
          "high": 0.2109,
          "low": 0.209,
          "close": 0.2102,
          "volume": 325055.9,
          "close_time": 1766534399999,
          "quote_volume": 68302.52608,
          "trades": 235,
          "taker_buy_base": 230179.5,
          "taker_buy_quote": 48354.6522
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.2103,
          "high": 0.2116,
          "low": 0.2083,
          "close": 0.2099,
          "volume": 391172.2,
          "close_time": 1766537999999,
          "quote_volume": 82349.84244,
          "trades": 247,
          "taker_buy_base": 128872.9,
          "taker_buy_quote": 27057.16997
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.2103,
          "high": 0.2105,
          "low": 0.2088,
          "close": 0.2095,
          "volume": 18479.5,
          "close_time": 1766541599999,
          "quote_volume": 3873.16246,
          "trades": 38,
          "taker_buy_base": 13022.8,
          "taker_buy_quote": 2729.08531
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.2093,
          "high": 0.2094,
          "low": 0.2036,
          "close": 0.2044,
          "volume": 428077.9,
          "close_time": 1766545199999,
          "quote_volume": 87976.60579,
          "trades": 302,
          "taker_buy_base": 142808.7,
          "taker_buy_quote": 29278.09612
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.2039,
          "high": 0.2069,
          "low": 0.2029,
          "close": 0.2067,
          "volume": 390381.7,
          "close_time": 1766548799999,
          "quote_volume": 79549.80515,
          "trades": 383,
          "taker_buy_base": 88258.7,
          "taker_buy_quote": 18071.66522
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.207,
          "high": 0.2073,
          "low": 0.2045,
          "close": 0.2048,
          "volume": 33726.8,
          "close_time": 1766552399999,
          "quote_volume": 6948.3986,
          "trades": 57,
          "taker_buy_base": 21181.7,
          "taker_buy_quote": 4369.63775
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.2048,
          "high": 0.2058,
          "low": 0.2028,
          "close": 0.2035,
          "volume": 101479.6,
          "close_time": 1766555999999,
          "quote_volume": 20670.58065,
          "trades": 130,
          "taker_buy_base": 31279.7,
          "taker_buy_quote": 6383.11877
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.2034,
          "high": 0.2045,
          "low": 0.203,
          "close": 0.2039,
          "volume": 69065.1,
          "close_time": 1766559599999,
          "quote_volume": 14094.17543,
          "trades": 90,
          "taker_buy_base": 36165.0,
          "taker_buy_quote": 7370.22898
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.204,
          "high": 0.2043,
          "low": 0.2026,
          "close": 0.2039,
          "volume": 195234.2,
          "close_time": 1766563199999,
          "quote_volume": 39715.20905,
          "trades": 194,
          "taker_buy_base": 125187.6,
          "taker_buy_quote": 25479.22126
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.2039,
          "high": 0.2048,
          "low": 0.2016,
          "close": 0.2029,
          "volume": 207134.4,
          "close_time": 1766566799999,
          "quote_volume": 42142.35129,
          "trades": 255,
          "taker_buy_base": 101335.4,
          "taker_buy_quote": 20637.862
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.2032,
          "high": 0.2045,
          "low": 0.2028,
          "close": 0.2029,
          "volume": 171095.9,
          "close_time": 1766570399999,
          "quote_volume": 34897.84378,
          "trades": 130,
          "taker_buy_base": 54074.4,
          "taker_buy_quote": 11022.56077
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.203,
          "high": 0.2044,
          "low": 0.2029,
          "close": 0.204,
          "volume": 94302.7,
          "close_time": 1766573999999,
          "quote_volume": 19219.55532,
          "trades": 99,
          "taker_buy_base": 56646.3,
          "taker_buy_quote": 11548.58302
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.204,
          "high": 0.206,
          "low": 0.204,
          "close": 0.2042,
          "volume": 127403.8,
          "close_time": 1766577599999,
          "quote_volume": 26115.95263,
          "trades": 130,
          "taker_buy_base": 83740.7,
          "taker_buy_quote": 17170.30136
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.2042,
          "high": 0.2059,
          "low": 0.2039,
          "close": 0.2059,
          "volume": 93376.0,
          "close_time": 1766581199999,
          "quote_volume": 19126.22605,
          "trades": 111,
          "taker_buy_base": 56444.8,
          "taker_buy_quote": 11573.101
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.2057,
          "high": 0.2057,
          "low": 0.2033,
          "close": 0.2038,
          "volume": 54184.6,
          "close_time": 1766584799999,
          "quote_volume": 11079.36148,
          "trades": 133,
          "taker_buy_base": 11748.9,
          "taker_buy_quote": 2407.83593
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.2041,
          "high": 0.2083,
          "low": 0.2022,
          "close": 0.2068,
          "volume": 121400.8,
          "close_time": 1766588399999,
          "quote_volume": 24928.82065,
          "trades": 342,
          "taker_buy_base": 49473.0,
          "taker_buy_quote": 10186.57754
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.2068,
          "high": 0.2098,
          "low": 0.2057,
          "close": 0.2093,
          "volume": 341977.2,
          "close_time": 1766591999999,
          "quote_volume": 71143.45012,
          "trades": 428,
          "taker_buy_base": 129111.4,
          "taker_buy_quote": 26946.27337
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.2095,
          "high": 0.2109,
          "low": 0.2075,
          "close": 0.2083,
          "volume": 647551.3,
          "close_time": 1766595599999,
          "quote_volume": 135363.25875,
          "trades": 460,
          "taker_buy_base": 330354.7,
          "taker_buy_quote": 69228.36749
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.2089,
          "high": 0.2096,
          "low": 0.2069,
          "close": 0.2069,
          "volume": 26259.6,
          "close_time": 1766599199999,
          "quote_volume": 5462.2533,
          "trades": 56,
          "taker_buy_base": 8060.0,
          "taker_buy_quote": 1681.37775
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.2069,
          "high": 0.2078,
          "low": 0.2068,
          "close": 0.2074,
          "volume": 17045.0,
          "close_time": 1766602799999,
          "quote_volume": 3536.94595,
          "trades": 44,
          "taker_buy_base": 9981.5,
          "taker_buy_quote": 2071.36545
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.2074,
          "high": 0.2082,
          "low": 0.2067,
          "close": 0.2081,
          "volume": 185820.5,
          "close_time": 1766606399999,
          "quote_volume": 38508.70259,
          "trades": 133,
          "taker_buy_base": 91071.9,
          "taker_buy_quote": 18881.23317
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.2083,
          "high": 0.2091,
          "low": 0.2078,
          "close": 0.2084,
          "volume": 337223.9,
          "close_time": 1766609999999,
          "quote_volume": 70326.92748,
          "trades": 167,
          "taker_buy_base": 186737.9,
          "taker_buy_quote": 38961.16105
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.2084,
          "high": 0.2097,
          "low": 0.208,
          "close": 0.2095,
          "volume": 148233.8,
          "close_time": 1766613599999,
          "quote_volume": 30995.00896,
          "trades": 136,
          "taker_buy_base": 41288.9,
          "taker_buy_quote": 8638.84738
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.2095,
          "high": 0.2113,
          "low": 0.2095,
          "close": 0.211,
          "volume": 393767.5,
          "close_time": 1766617199999,
          "quote_volume": 82931.03541,
          "trades": 150,
          "taker_buy_base": 159768.0,
          "taker_buy_quote": 33635.09494
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.211,
          "high": 0.211,
          "low": 0.2097,
          "close": 0.2104,
          "volume": 78924.0,
          "close_time": 1766620799999,
          "quote_volume": 16601.56964,
          "trades": 87,
          "taker_buy_base": 60717.6,
          "taker_buy_quote": 12771.48872
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.2103,
          "high": 0.2107,
          "low": 0.2086,
          "close": 0.2086,
          "volume": 29675.5,
          "close_time": 1766624399999,
          "quote_volume": 6218.12987,
          "trades": 63,
          "taker_buy_base": 13426.5,
          "taker_buy_quote": 2817.65349
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.2091,
          "high": 0.2097,
          "low": 0.2089,
          "close": 0.2096,
          "volume": 20435.8,
          "close_time": 1766627999999,
          "quote_volume": 4276.93001,
          "trades": 42,
          "taker_buy_base": 12820.9,
          "taker_buy_quote": 2683.79439
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.2092,
          "high": 0.2127,
          "low": 0.209,
          "close": 0.2127,
          "volume": 246813.1,
          "close_time": 1766631599999,
          "quote_volume": 52260.9169,
          "trades": 155,
          "taker_buy_base": 218523.3,
          "taker_buy_quote": 46293.70051
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.2127,
          "high": 0.2128,
          "low": 0.2117,
          "close": 0.2127,
          "volume": 62968.3,
          "close_time": 1766635199999,
          "quote_volume": 13367.04582,
          "trades": 57,
          "taker_buy_base": 14444.3,
          "taker_buy_quote": 3068.5219
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.2122,
          "high": 0.2138,
          "low": 0.2121,
          "close": 0.2131,
          "volume": 221150.2,
          "close_time": 1766638799999,
          "quote_volume": 47129.73582,
          "trades": 176,
          "taker_buy_base": 121013.6,
          "taker_buy_quote": 25796.52769
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.213,
          "high": 0.213,
          "low": 0.2118,
          "close": 0.2122,
          "volume": 35765.1,
          "close_time": 1766642399999,
          "quote_volume": 7586.55005,
          "trades": 48,
          "taker_buy_base": 16692.7,
          "taker_buy_quote": 3540.51178
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.2121,
          "high": 0.2128,
          "low": 0.2111,
          "close": 0.2117,
          "volume": 283051.2,
          "close_time": 1766645999999,
          "quote_volume": 59978.28514,
          "trades": 205,
          "taker_buy_base": 129741.8,
          "taker_buy_quote": 27508.9569
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.2113,
          "high": 0.212,
          "low": 0.2105,
          "close": 0.2118,
          "volume": 42553.7,
          "close_time": 1766649599999,
          "quote_volume": 8986.89441,
          "trades": 83,
          "taker_buy_base": 27471.8,
          "taker_buy_quote": 5804.7587
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.2118,
          "high": 0.2135,
          "low": 0.211,
          "close": 0.2132,
          "volume": 517861.9,
          "close_time": 1766653199999,
          "quote_volume": 110127.23573,
          "trades": 299,
          "taker_buy_base": 324753.1,
          "taker_buy_quote": 69115.84323
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.2132,
          "high": 0.2137,
          "low": 0.2106,
          "close": 0.2118,
          "volume": 467693.0,
          "close_time": 1766656799999,
          "quote_volume": 98859.16844,
          "trades": 307,
          "taker_buy_base": 118229.5,
          "taker_buy_quote": 25060.11332
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.2117,
          "high": 0.2118,
          "low": 0.2083,
          "close": 0.2103,
          "volume": 189111.2,
          "close_time": 1766660399999,
          "quote_volume": 39669.7582,
          "trades": 183,
          "taker_buy_base": 162418.3,
          "taker_buy_quote": 34078.08891
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.2099,
          "high": 0.2103,
          "low": 0.2094,
          "close": 0.2101,
          "volume": 48162.6,
          "close_time": 1766663999999,
          "quote_volume": 10111.92232,
          "trades": 79,
          "taker_buy_base": 31453.6,
          "taker_buy_quote": 6605.37744
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.21,
          "high": 0.2114,
          "low": 0.2095,
          "close": 0.2112,
          "volume": 157770.0,
          "close_time": 1766667599999,
          "quote_volume": 33241.54033,
          "trades": 143,
          "taker_buy_base": 138115.3,
          "taker_buy_quote": 29104.12718
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.2112,
          "high": 0.2114,
          "low": 0.21,
          "close": 0.2106,
          "volume": 61645.3,
          "close_time": 1766671199999,
          "quote_volume": 12984.08089,
          "trades": 78,
          "taker_buy_base": 30232.0,
          "taker_buy_quote": 6360.74444
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.2105,
          "high": 0.2108,
          "low": 0.2091,
          "close": 0.2093,
          "volume": 76924.7,
          "close_time": 1766674799999,
          "quote_volume": 16146.33273,
          "trades": 131,
          "taker_buy_base": 27407.3,
          "taker_buy_quote": 5755.50887
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.2091,
          "high": 0.2136,
          "low": 0.2085,
          "close": 0.2114,
          "volume": 466568.5,
          "close_time": 1766678399999,
          "quote_volume": 98883.038,
          "trades": 436,
          "taker_buy_base": 359867.6,
          "taker_buy_quote": 76352.55604
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.2116,
          "high": 0.2123,
          "low": 0.2088,
          "close": 0.2094,
          "volume": 172739.5,
          "close_time": 1766681999999,
          "quote_volume": 36488.18938,
          "trades": 257,
          "taker_buy_base": 91179.5,
          "taker_buy_quote": 19270.69002
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.2094,
          "high": 0.2098,
          "low": 0.2084,
          "close": 0.2093,
          "volume": 361401.5,
          "close_time": 1766685599999,
          "quote_volume": 75432.40305,
          "trades": 332,
          "taker_buy_base": 69559.0,
          "taker_buy_quote": 14548.38195
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.2094,
          "high": 0.2107,
          "low": 0.2094,
          "close": 0.2104,
          "volume": 101531.0,
          "close_time": 1766689199999,
          "quote_volume": 21332.63757,
          "trades": 216,
          "taker_buy_base": 46083.0,
          "taker_buy_quote": 9684.75185
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.2105,
          "high": 0.2108,
          "low": 0.2093,
          "close": 0.2098,
          "volume": 71007.0,
          "close_time": 1766692799999,
          "quote_volume": 14919.51786,
          "trades": 200,
          "taker_buy_base": 16066.2,
          "taker_buy_quote": 3376.22746
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.2098,
          "high": 0.2105,
          "low": 0.2087,
          "close": 0.2092,
          "volume": 115150.3,
          "close_time": 1766696399999,
          "quote_volume": 24116.43494,
          "trades": 225,
          "taker_buy_base": 48922.1,
          "taker_buy_quote": 10263.94577
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.2092,
          "high": 0.21,
          "low": 0.2087,
          "close": 0.2091,
          "volume": 78428.9,
          "close_time": 1766699999999,
          "quote_volume": 16435.51167,
          "trades": 174,
          "taker_buy_base": 58232.2,
          "taker_buy_quote": 12208.26223
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.2091,
          "high": 0.2092,
          "low": 0.203,
          "close": 0.204,
          "volume": 289103.4,
          "close_time": 1766703599999,
          "quote_volume": 59503.45655,
          "trades": 382,
          "taker_buy_base": 132627.8,
          "taker_buy_quote": 27332.23304
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.2041,
          "high": 0.2051,
          "low": 0.2014,
          "close": 0.2016,
          "volume": 266296.5,
          "close_time": 1766707199999,
          "quote_volume": 54022.7539,
          "trades": 394,
          "taker_buy_base": 104249.4,
          "taker_buy_quote": 21165.50762
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.2015,
          "high": 0.2033,
          "low": 0.2015,
          "close": 0.2033,
          "volume": 299257.8,
          "close_time": 1766710799999,
          "quote_volume": 60510.56718,
          "trades": 399,
          "taker_buy_base": 163483.6,
          "taker_buy_quote": 33065.59504
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.203,
          "high": 0.2047,
          "low": 0.203,
          "close": 0.2044,
          "volume": 85351.7,
          "close_time": 1766714399999,
          "quote_volume": 17410.67278,
          "trades": 238,
          "taker_buy_base": 44342.7,
          "taker_buy_quote": 9049.27231
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.2043,
          "high": 0.2124,
          "low": 0.2042,
          "close": 0.21,
          "volume": 597731.0,
          "close_time": 1766717999999,
          "quote_volume": 125693.20307,
          "trades": 550,
          "taker_buy_base": 330311.6,
          "taker_buy_quote": 69376.31933
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.2101,
          "high": 0.2103,
          "low": 0.2073,
          "close": 0.2074,
          "volume": 138824.5,
          "close_time": 1766721599999,
          "quote_volume": 28998.76894,
          "trades": 290,
          "taker_buy_base": 39207.5,
          "taker_buy_quote": 8195.81777
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.2075,
          "high": 0.2083,
          "low": 0.2064,
          "close": 0.2078,
          "volume": 23302.8,
          "close_time": 1766725199999,
          "quote_volume": 4832.7993,
          "trades": 187,
          "taker_buy_base": 12606.4,
          "taker_buy_quote": 2616.286
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.2078,
          "high": 0.208,
          "low": 0.2072,
          "close": 0.2079,
          "volume": 31003.5,
          "close_time": 1766728799999,
          "quote_volume": 6438.4412,
          "trades": 53,
          "taker_buy_base": 14646.9,
          "taker_buy_quote": 3042.6348
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.208,
          "high": 0.2101,
          "low": 0.2078,
          "close": 0.2086,
          "volume": 131683.0,
          "close_time": 1766732399999,
          "quote_volume": 27492.84815,
          "trades": 93,
          "taker_buy_base": 114273.0,
          "taker_buy_quote": 23857.24575
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.2088,
          "high": 0.2105,
          "low": 0.2073,
          "close": 0.2078,
          "volume": 83286.5,
          "close_time": 1766735999999,
          "quote_volume": 17423.405,
          "trades": 139,
          "taker_buy_base": 29225.5,
          "taker_buy_quote": 6124.01874
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.2079,
          "high": 0.2101,
          "low": 0.2078,
          "close": 0.2098,
          "volume": 119849.4,
          "close_time": 1766739599999,
          "quote_volume": 25042.38689,
          "trades": 159,
          "taker_buy_base": 63217.9,
          "taker_buy_quote": 13231.75919
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.2097,
          "high": 0.2112,
          "low": 0.2091,
          "close": 0.2099,
          "volume": 130520.6,
          "close_time": 1766743199999,
          "quote_volume": 27438.28868,
          "trades": 160,
          "taker_buy_base": 73852.0,
          "taker_buy_quote": 15528.2205
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.2101,
          "high": 0.2102,
          "low": 0.2092,
          "close": 0.2101,
          "volume": 35717.1,
          "close_time": 1766746799999,
          "quote_volume": 7490.13652,
          "trades": 83,
          "taker_buy_base": 17686.5,
          "taker_buy_quote": 3711.20876
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.2099,
          "high": 0.21,
          "low": 0.2092,
          "close": 0.2097,
          "volume": 83322.4,
          "close_time": 1766750399999,
          "quote_volume": 17472.73573,
          "trades": 89,
          "taker_buy_base": 22364.3,
          "taker_buy_quote": 4691.4685
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.21,
          "high": 0.2111,
          "low": 0.2098,
          "close": 0.2104,
          "volume": 100497.4,
          "close_time": 1766753999999,
          "quote_volume": 21145.10472,
          "trades": 78,
          "taker_buy_base": 12090.8,
          "taker_buy_quote": 2543.75008
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.2102,
          "high": 0.2114,
          "low": 0.2098,
          "close": 0.2109,
          "volume": 79344.2,
          "close_time": 1766757599999,
          "quote_volume": 16738.82266,
          "trades": 83,
          "taker_buy_base": 62463.0,
          "taker_buy_quote": 13181.89887
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.211,
          "high": 0.2113,
          "low": 0.2064,
          "close": 0.2072,
          "volume": 301157.0,
          "close_time": 1766761199999,
          "quote_volume": 62998.69638,
          "trades": 256,
          "taker_buy_base": 75763.4,
          "taker_buy_quote": 15878.03414
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.2065,
          "high": 0.208,
          "low": 0.2045,
          "close": 0.2073,
          "volume": 321482.4,
          "close_time": 1766764799999,
          "quote_volume": 66476.84244,
          "trades": 326,
          "taker_buy_base": 139255.2,
          "taker_buy_quote": 28824.53824
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.208,
          "high": 0.2092,
          "low": 0.206,
          "close": 0.2065,
          "volume": 413300.0,
          "close_time": 1766768399999,
          "quote_volume": 85916.10512,
          "trades": 226,
          "taker_buy_base": 137886.1,
          "taker_buy_quote": 28749.3891
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.2065,
          "high": 0.2098,
          "low": 0.2065,
          "close": 0.2086,
          "volume": 183407.4,
          "close_time": 1766771999999,
          "quote_volume": 38289.63542,
          "trades": 249,
          "taker_buy_base": 124706.6,
          "taker_buy_quote": 26037.24731
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.2086,
          "high": 0.2106,
          "low": 0.2085,
          "close": 0.2101,
          "volume": 106985.3,
          "close_time": 1766775599999,
          "quote_volume": 22477.95856,
          "trades": 175,
          "taker_buy_base": 63331.6,
          "taker_buy_quote": 13317.06967
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.21,
          "high": 0.2112,
          "low": 0.2095,
          "close": 0.2103,
          "volume": 219908.6,
          "close_time": 1766779199999,
          "quote_volume": 46288.85136,
          "trades": 164,
          "taker_buy_base": 167303.0,
          "taker_buy_quote": 35229.21491
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.2104,
          "high": 0.2113,
          "low": 0.2101,
          "close": 0.2103,
          "volume": 142649.6,
          "close_time": 1766782799999,
          "quote_volume": 30032.93243,
          "trades": 155,
          "taker_buy_base": 87639.6,
          "taker_buy_quote": 18452.99753
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.2104,
          "high": 0.211,
          "low": 0.2093,
          "close": 0.2093,
          "volume": 33438.4,
          "close_time": 1766786399999,
          "quote_volume": 7030.394,
          "trades": 92,
          "taker_buy_base": 21426.8,
          "taker_buy_quote": 4507.31463
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.2093,
          "high": 0.2103,
          "low": 0.2093,
          "close": 0.2103,
          "volume": 94690.2,
          "close_time": 1766789999999,
          "quote_volume": 19861.30922,
          "trades": 158,
          "taker_buy_base": 63058.3,
          "taker_buy_quote": 13229.15305
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.2105,
          "high": 0.2112,
          "low": 0.2099,
          "close": 0.211,
          "volume": 64419.2,
          "close_time": 1766793599999,
          "quote_volume": 13569.17735,
          "trades": 123,
          "taker_buy_base": 40571.0,
          "taker_buy_quote": 8551.16257
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.2112,
          "high": 0.2122,
          "low": 0.2109,
          "close": 0.2117,
          "volume": 165404.5,
          "close_time": 1766797199999,
          "quote_volume": 35011.17292,
          "trades": 156,
          "taker_buy_base": 61844.8,
          "taker_buy_quote": 13097.26251
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.2116,
          "high": 0.2128,
          "low": 0.2104,
          "close": 0.2128,
          "volume": 135186.1,
          "close_time": 1766800799999,
          "quote_volume": 28518.43612,
          "trades": 129,
          "taker_buy_base": 35298.6,
          "taker_buy_quote": 7480.2483
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.2128,
          "high": 0.2131,
          "low": 0.2116,
          "close": 0.2131,
          "volume": 110554.6,
          "close_time": 1766804399999,
          "quote_volume": 23490.45393,
          "trades": 112,
          "taker_buy_base": 77004.4,
          "taker_buy_quote": 16366.25004
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.2129,
          "high": 0.2164,
          "low": 0.2129,
          "close": 0.2147,
          "volume": 302249.6,
          "close_time": 1766807999999,
          "quote_volume": 64857.48072,
          "trades": 302,
          "taker_buy_base": 191018.8,
          "taker_buy_quote": 40977.52241
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.2146,
          "high": 0.2146,
          "low": 0.2133,
          "close": 0.2138,
          "volume": 53932.7,
          "close_time": 1766811599999,
          "quote_volume": 11536.98339,
          "trades": 86,
          "taker_buy_base": 20898.3,
          "taker_buy_quote": 4471.76701
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.2137,
          "high": 0.2143,
          "low": 0.2126,
          "close": 0.2141,
          "volume": 93095.8,
          "close_time": 1766815199999,
          "quote_volume": 19845.43093,
          "trades": 106,
          "taker_buy_base": 35773.3,
          "taker_buy_quote": 7628.13126
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.2141,
          "high": 0.2149,
          "low": 0.2136,
          "close": 0.2138,
          "volume": 70831.5,
          "close_time": 1766818799999,
          "quote_volume": 15169.85173,
          "trades": 95,
          "taker_buy_base": 34160.1,
          "taker_buy_quote": 7313.50133
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.2137,
          "high": 0.2151,
          "low": 0.2136,
          "close": 0.2136,
          "volume": 82491.6,
          "close_time": 1766822399999,
          "quote_volume": 17683.80722,
          "trades": 102,
          "taker_buy_base": 51313.1,
          "taker_buy_quote": 11009.23624
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.2135,
          "high": 0.2136,
          "low": 0.2125,
          "close": 0.213,
          "volume": 267219.3,
          "close_time": 1766825999999,
          "quote_volume": 56950.90834,
          "trades": 191,
          "taker_buy_base": 101608.6,
          "taker_buy_quote": 21643.8972
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.213,
          "high": 0.213,
          "low": 0.2119,
          "close": 0.2121,
          "volume": 147158.5,
          "close_time": 1766829599999,
          "quote_volume": 31255.23932,
          "trades": 111,
          "taker_buy_base": 42518.0,
          "taker_buy_quote": 9027.50558
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.2122,
          "high": 0.2122,
          "low": 0.2097,
          "close": 0.2119,
          "volume": 172332.1,
          "close_time": 1766833199999,
          "quote_volume": 36361.53843,
          "trades": 222,
          "taker_buy_base": 86732.0,
          "taker_buy_quote": 18313.47655
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.212,
          "high": 0.2139,
          "low": 0.211,
          "close": 0.2132,
          "volume": 139844.0,
          "close_time": 1766836799999,
          "quote_volume": 29735.86718,
          "trades": 604,
          "taker_buy_base": 74677.5,
          "taker_buy_quote": 15872.5059
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.2131,
          "high": 0.2135,
          "low": 0.212,
          "close": 0.212,
          "volume": 151123.5,
          "close_time": 1766840399999,
          "quote_volume": 32143.40069,
          "trades": 613,
          "taker_buy_base": 54315.0,
          "taker_buy_quote": 11557.47112
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.2123,
          "high": 0.2123,
          "low": 0.2102,
          "close": 0.211,
          "volume": 283508.7,
          "close_time": 1766843999999,
          "quote_volume": 59805.71998,
          "trades": 538,
          "taker_buy_base": 39054.9,
          "taker_buy_quote": 8249.97905
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.2111,
          "high": 0.2114,
          "low": 0.2105,
          "close": 0.211,
          "volume": 159951.6,
          "close_time": 1766847599999,
          "quote_volume": 33749.7607,
          "trades": 135,
          "taker_buy_base": 72129.7,
          "taker_buy_quote": 15225.61664
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.2111,
          "high": 0.2129,
          "low": 0.2106,
          "close": 0.2126,
          "volume": 164517.2,
          "close_time": 1766851199999,
          "quote_volume": 34944.76672,
          "trades": 187,
          "taker_buy_base": 128643.2,
          "taker_buy_quote": 27338.24668
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.2129,
          "high": 0.2141,
          "low": 0.2128,
          "close": 0.2131,
          "volume": 250535.5,
          "close_time": 1766854799999,
          "quote_volume": 53473.34331,
          "trades": 256,
          "taker_buy_base": 98367.9,
          "taker_buy_quote": 20994.5593
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.2132,
          "high": 0.2145,
          "low": 0.2131,
          "close": 0.2141,
          "volume": 302853.8,
          "close_time": 1766858399999,
          "quote_volume": 64697.99896,
          "trades": 195,
          "taker_buy_base": 92406.9,
          "taker_buy_quote": 19767.30215
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.2139,
          "high": 0.2139,
          "low": 0.2126,
          "close": 0.2137,
          "volume": 139909.7,
          "close_time": 1766861999999,
          "quote_volume": 29863.94328,
          "trades": 95,
          "taker_buy_base": 73178.1,
          "taker_buy_quote": 15616.5474
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.2136,
          "high": 0.2136,
          "low": 0.213,
          "close": 0.2134,
          "volume": 44732.2,
          "close_time": 1766865599999,
          "quote_volume": 9541.53096,
          "trades": 79,
          "taker_buy_base": 26317.9,
          "taker_buy_quote": 5616.64489
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.2133,
          "high": 0.2141,
          "low": 0.2125,
          "close": 0.2127,
          "volume": 53401.4,
          "close_time": 1766869199999,
          "quote_volume": 11374.82572,
          "trades": 80,
          "taker_buy_base": 35462.6,
          "taker_buy_quote": 7551.22285
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.2128,
          "high": 0.2164,
          "low": 0.2127,
          "close": 0.2155,
          "volume": 418011.7,
          "close_time": 1766872799999,
          "quote_volume": 90125.26158,
          "trades": 319,
          "taker_buy_base": 373977.8,
          "taker_buy_quote": 80647.5231
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.2156,
          "high": 0.2195,
          "low": 0.2147,
          "close": 0.2164,
          "volume": 679262.0,
          "close_time": 1766876399999,
          "quote_volume": 147176.79552,
          "trades": 487,
          "taker_buy_base": 207346.7,
          "taker_buy_quote": 44942.55191
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.2159,
          "high": 0.219,
          "low": 0.2158,
          "close": 0.2176,
          "volume": 487236.4,
          "close_time": 1766879999999,
          "quote_volume": 105905.07192,
          "trades": 441,
          "taker_buy_base": 257416.4,
          "taker_buy_quote": 55967.84386
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.2179,
          "high": 0.2182,
          "low": 0.2157,
          "close": 0.2162,
          "volume": 243993.8,
          "close_time": 1766883599999,
          "quote_volume": 52849.99258,
          "trades": 186,
          "taker_buy_base": 92412.3,
          "taker_buy_quote": 20036.83541
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.2161,
          "high": 0.2167,
          "low": 0.2152,
          "close": 0.2154,
          "volume": 60362.7,
          "close_time": 1766887199999,
          "quote_volume": 13016.19529,
          "trades": 63,
          "taker_buy_base": 47560.2,
          "taker_buy_quote": 10257.11509
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.2152,
          "high": 0.2159,
          "low": 0.2151,
          "close": 0.2156,
          "volume": 57787.8,
          "close_time": 1766890799999,
          "quote_volume": 12457.83479,
          "trades": 74,
          "taker_buy_base": 30997.6,
          "taker_buy_quote": 6683.19831
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.2154,
          "high": 0.2166,
          "low": 0.2139,
          "close": 0.2166,
          "volume": 226544.2,
          "close_time": 1766894399999,
          "quote_volume": 48748.36829,
          "trades": 177,
          "taker_buy_base": 74894.0,
          "taker_buy_quote": 16145.90427
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.2166,
          "high": 0.2178,
          "low": 0.2159,
          "close": 0.2169,
          "volume": 94557.8,
          "close_time": 1766897999999,
          "quote_volume": 20536.3315,
          "trades": 103,
          "taker_buy_base": 56795.5,
          "taker_buy_quote": 12337.78145
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.2164,
          "high": 0.2165,
          "low": 0.215,
          "close": 0.2152,
          "volume": 86589.2,
          "close_time": 1766901599999,
          "quote_volume": 18687.99695,
          "trades": 75,
          "taker_buy_base": 34852.5,
          "taker_buy_quote": 7516.26169
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.215,
          "high": 0.2162,
          "low": 0.2149,
          "close": 0.2162,
          "volume": 87646.6,
          "close_time": 1766905199999,
          "quote_volume": 18912.59044,
          "trades": 72,
          "taker_buy_base": 69996.1,
          "taker_buy_quote": 15106.69468
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.2163,
          "high": 0.2175,
          "low": 0.2163,
          "close": 0.2166,
          "volume": 101833.6,
          "close_time": 1766908799999,
          "quote_volume": 22062.32524,
          "trades": 107,
          "taker_buy_base": 35495.7,
          "taker_buy_quote": 7692.19329
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.2166,
          "high": 0.2184,
          "low": 0.2166,
          "close": 0.2183,
          "volume": 319313.8,
          "close_time": 1766912399999,
          "quote_volume": 69380.27838,
          "trades": 191,
          "taker_buy_base": 262460.4,
          "taker_buy_quote": 57005.23402
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.2182,
          "high": 0.2185,
          "low": 0.2167,
          "close": 0.2175,
          "volume": 112577.4,
          "close_time": 1766915999999,
          "quote_volume": 24478.49603,
          "trades": 77,
          "taker_buy_base": 31831.3,
          "taker_buy_quote": 6940.64201
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.2175,
          "high": 0.219,
          "low": 0.2171,
          "close": 0.2174,
          "volume": 383430.5,
          "close_time": 1766919599999,
          "quote_volume": 83559.2469,
          "trades": 218,
          "taker_buy_base": 214041.3,
          "taker_buy_quote": 46636.70098
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.2175,
          "high": 0.2195,
          "low": 0.2165,
          "close": 0.2184,
          "volume": 434762.3,
          "close_time": 1766923199999,
          "quote_volume": 94872.21254,
          "trades": 266,
          "taker_buy_base": 183688.7,
          "taker_buy_quote": 40086.98054
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.2184,
          "high": 0.2186,
          "low": 0.2168,
          "close": 0.2172,
          "volume": 86662.1,
          "close_time": 1766926799999,
          "quote_volume": 18887.24346,
          "trades": 154,
          "taker_buy_base": 56425.7,
          "taker_buy_quote": 12299.67262
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.2172,
          "high": 0.2178,
          "low": 0.2168,
          "close": 0.2172,
          "volume": 118759.5,
          "close_time": 1766930399999,
          "quote_volume": 25821.39269,
          "trades": 131,
          "taker_buy_base": 46345.1,
          "taker_buy_quote": 10066.60272
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.2174,
          "high": 0.2202,
          "low": 0.2174,
          "close": 0.2188,
          "volume": 402436.7,
          "close_time": 1766933999999,
          "quote_volume": 88175.31219,
          "trades": 268,
          "taker_buy_base": 184375.2,
          "taker_buy_quote": 40363.88618
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.2188,
          "high": 0.2205,
          "low": 0.2181,
          "close": 0.2185,
          "volume": 316516.0,
          "close_time": 1766937599999,
          "quote_volume": 69522.88514,
          "trades": 253,
          "taker_buy_base": 176277.2,
          "taker_buy_quote": 38739.03642
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.2187,
          "high": 0.2196,
          "low": 0.2181,
          "close": 0.2185,
          "volume": 65271.9,
          "close_time": 1766941199999,
          "quote_volume": 14278.9689,
          "trades": 125,
          "taker_buy_base": 33118.5,
          "taker_buy_quote": 7243.11509
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.2185,
          "high": 0.2196,
          "low": 0.2179,
          "close": 0.2183,
          "volume": 215862.3,
          "close_time": 1766944799999,
          "quote_volume": 47135.39323,
          "trades": 185,
          "taker_buy_base": 37204.5,
          "taker_buy_quote": 8129.55614
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.2183,
          "high": 0.2184,
          "low": 0.2134,
          "close": 0.2138,
          "volume": 611720.6,
          "close_time": 1766948399999,
          "quote_volume": 131793.76571,
          "trades": 356,
          "taker_buy_base": 249146.2,
          "taker_buy_quote": 53617.30749
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.2138,
          "high": 0.2145,
          "low": 0.2125,
          "close": 0.2132,
          "volume": 242729.5,
          "close_time": 1766951999999,
          "quote_volume": 51806.67404,
          "trades": 217,
          "taker_buy_base": 105081.2,
          "taker_buy_quote": 22432.55301
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.213,
          "high": 0.214,
          "low": 0.2119,
          "close": 0.2133,
          "volume": 161087.2,
          "close_time": 1766955599999,
          "quote_volume": 34342.65468,
          "trades": 132,
          "taker_buy_base": 84185.5,
          "taker_buy_quote": 17942.87955
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.2133,
          "high": 0.2134,
          "low": 0.2124,
          "close": 0.2129,
          "volume": 99960.0,
          "close_time": 1766959199999,
          "quote_volume": 21258.6457,
          "trades": 110,
          "taker_buy_base": 77903.2,
          "taker_buy_quote": 16562.98072
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.2131,
          "high": 0.2155,
          "low": 0.2124,
          "close": 0.2148,
          "volume": 138860.9,
          "close_time": 1766962799999,
          "quote_volume": 29591.16614,
          "trades": 82,
          "taker_buy_base": 21159.9,
          "taker_buy_quote": 4521.44205
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.215,
          "high": 0.2154,
          "low": 0.2132,
          "close": 0.2151,
          "volume": 128740.2,
          "close_time": 1766966399999,
          "quote_volume": 27596.73179,
          "trades": 93,
          "taker_buy_base": 78172.6,
          "taker_buy_quote": 16767.19024
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.2152,
          "high": 0.2183,
          "low": 0.2146,
          "close": 0.2176,
          "volume": 267104.0,
          "close_time": 1766969999999,
          "quote_volume": 58123.2849,
          "trades": 299,
          "taker_buy_base": 159449.1,
          "taker_buy_quote": 34692.35123
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.2176,
          "high": 0.2196,
          "low": 0.2157,
          "close": 0.2183,
          "volume": 91852.8,
          "close_time": 1766973599999,
          "quote_volume": 19948.84534,
          "trades": 191,
          "taker_buy_base": 52120.8,
          "taker_buy_quote": 11328.0253
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.2191,
          "high": 0.2211,
          "low": 0.2177,
          "close": 0.2181,
          "volume": 197417.5,
          "close_time": 1766977199999,
          "quote_volume": 43345.30747,
          "trades": 258,
          "taker_buy_base": 135283.5,
          "taker_buy_quote": 29708.49569
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.2184,
          "high": 0.2224,
          "low": 0.2182,
          "close": 0.2219,
          "volume": 156433.5,
          "close_time": 1766980799999,
          "quote_volume": 34506.02816,
          "trades": 252,
          "taker_buy_base": 86641.8,
          "taker_buy_quote": 19084.30986
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.2221,
          "high": 0.2221,
          "low": 0.2203,
          "close": 0.2214,
          "volume": 115358.2,
          "close_time": 1766984399999,
          "quote_volume": 25530.60657,
          "trades": 133,
          "taker_buy_base": 65492.9,
          "taker_buy_quote": 14506.70039
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.2209,
          "high": 0.2223,
          "low": 0.2204,
          "close": 0.2207,
          "volume": 210929.0,
          "close_time": 1766987999999,
          "quote_volume": 46583.50823,
          "trades": 157,
          "taker_buy_base": 73597.1,
          "taker_buy_quote": 16262.20688
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.2211,
          "high": 0.2211,
          "low": 0.2185,
          "close": 0.2186,
          "volume": 116703.0,
          "close_time": 1766991599999,
          "quote_volume": 25594.35381,
          "trades": 103,
          "taker_buy_base": 64197.7,
          "taker_buy_quote": 14062.50801
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.2187,
          "high": 0.2195,
          "low": 0.217,
          "close": 0.2193,
          "volume": 183750.7,
          "close_time": 1766995199999,
          "quote_volume": 40053.17601,
          "trades": 159,
          "taker_buy_base": 132718.6,
          "taker_buy_quote": 28914.38887
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.219,
          "high": 0.2198,
          "low": 0.2173,
          "close": 0.2177,
          "volume": 381806.3,
          "close_time": 1766998799999,
          "quote_volume": 83540.07543,
          "trades": 172,
          "taker_buy_base": 99727.9,
          "taker_buy_quote": 21863.41714
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.2178,
          "high": 0.2179,
          "low": 0.2125,
          "close": 0.2146,
          "volume": 339822.4,
          "close_time": 1767002399999,
          "quote_volume": 73248.33598,
          "trades": 290,
          "taker_buy_base": 156110.9,
          "taker_buy_quote": 33669.60271
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.2145,
          "high": 0.2162,
          "low": 0.2145,
          "close": 0.2156,
          "volume": 97255.6,
          "close_time": 1767005999999,
          "quote_volume": 20953.88149,
          "trades": 298,
          "taker_buy_base": 60591.8,
          "taker_buy_quote": 13056.75487
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.2155,
          "high": 0.216,
          "low": 0.2147,
          "close": 0.2147,
          "volume": 248191.3,
          "close_time": 1767009599999,
          "quote_volume": 53452.54529,
          "trades": 863,
          "taker_buy_base": 165392.6,
          "taker_buy_quote": 35617.48939
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.2148,
          "high": 0.2151,
          "low": 0.2104,
          "close": 0.2133,
          "volume": 284048.8,
          "close_time": 1767013199999,
          "quote_volume": 60330.27159,
          "trades": 825,
          "taker_buy_base": 134151.5,
          "taker_buy_quote": 28561.84417
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.213,
          "high": 0.214,
          "low": 0.2118,
          "close": 0.2128,
          "volume": 163012.9,
          "close_time": 1767016799999,
          "quote_volume": 34753.34812,
          "trades": 161,
          "taker_buy_base": 109008.0,
          "taker_buy_quote": 23244.0212
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.2129,
          "high": 0.2155,
          "low": 0.2118,
          "close": 0.212,
          "volume": 315720.3,
          "close_time": 1767020399999,
          "quote_volume": 67318.25063,
          "trades": 250,
          "taker_buy_base": 84025.5,
          "taker_buy_quote": 17993.54293
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.2124,
          "high": 0.2145,
          "low": 0.212,
          "close": 0.2131,
          "volume": 135701.2,
          "close_time": 1767023999999,
          "quote_volume": 28978.76303,
          "trades": 131,
          "taker_buy_base": 91104.6,
          "taker_buy_quote": 19488.24693
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.213,
          "high": 0.2133,
          "low": 0.211,
          "close": 0.211,
          "volume": 149979.9,
          "close_time": 1767027599999,
          "quote_volume": 31716.34092,
          "trades": 135,
          "taker_buy_base": 15151.1,
          "taker_buy_quote": 3211.80137
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.2109,
          "high": 0.2131,
          "low": 0.2102,
          "close": 0.2126,
          "volume": 104961.4,
          "close_time": 1767031199999,
          "quote_volume": 22167.035,
          "trades": 159,
          "taker_buy_base": 64083.9,
          "taker_buy_quote": 13530.39723
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.2128,
          "high": 0.2131,
          "low": 0.2091,
          "close": 0.2097,
          "volume": 331053.8,
          "close_time": 1767034799999,
          "quote_volume": 69759.90557,
          "trades": 268,
          "taker_buy_base": 59852.1,
          "taker_buy_quote": 12667.00362
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.2096,
          "high": 0.2114,
          "low": 0.2091,
          "close": 0.2093,
          "volume": 88877.1,
          "close_time": 1767038399999,
          "quote_volume": 18657.05539,
          "trades": 112,
          "taker_buy_base": 66127.7,
          "taker_buy_quote": 13885.41358
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.2092,
          "high": 0.2099,
          "low": 0.2081,
          "close": 0.2091,
          "volume": 236804.5,
          "close_time": 1767041999999,
          "quote_volume": 49428.06354,
          "trades": 201,
          "taker_buy_base": 58573.5,
          "taker_buy_quote": 12244.41379
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.2092,
          "high": 0.2101,
          "low": 0.2091,
          "close": 0.2094,
          "volume": 62428.5,
          "close_time": 1767045599999,
          "quote_volume": 13085.73206,
          "trades": 94,
          "taker_buy_base": 35695.5,
          "taker_buy_quote": 7483.64599
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.2092,
          "high": 0.2104,
          "low": 0.2089,
          "close": 0.2103,
          "volume": 163675.5,
          "close_time": 1767049199999,
          "quote_volume": 34365.5292,
          "trades": 111,
          "taker_buy_base": 61388.0,
          "taker_buy_quote": 12895.38627
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.2099,
          "high": 0.2103,
          "low": 0.2089,
          "close": 0.209,
          "volume": 73864.5,
          "close_time": 1767052799999,
          "quote_volume": 15460.50775,
          "trades": 71,
          "taker_buy_base": 33341.2,
          "taker_buy_quote": 6972.98446
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.2089,
          "high": 0.2097,
          "low": 0.2076,
          "close": 0.2084,
          "volume": 102491.1,
          "close_time": 1767056399999,
          "quote_volume": 21387.64019,
          "trades": 145,
          "taker_buy_base": 66907.7,
          "taker_buy_quote": 13975.16192
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.208,
          "high": 0.2092,
          "low": 0.2077,
          "close": 0.2088,
          "volume": 26058.3,
          "close_time": 1767059999999,
          "quote_volume": 5434.99164,
          "trades": 76,
          "taker_buy_base": 13293.9,
          "taker_buy_quote": 2774.88887
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.2087,
          "high": 0.2088,
          "low": 0.2077,
          "close": 0.208,
          "volume": 71723.5,
          "close_time": 1767063599999,
          "quote_volume": 14915.03682,
          "trades": 92,
          "taker_buy_base": 11994.3,
          "taker_buy_quote": 2497.56268
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.2078,
          "high": 0.2092,
          "low": 0.2067,
          "close": 0.2088,
          "volume": 99054.9,
          "close_time": 1767067199999,
          "quote_volume": 20559.84787,
          "trades": 132,
          "taker_buy_base": 38532.7,
          "taker_buy_quote": 8014.08106
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.2088,
          "high": 0.2094,
          "low": 0.208,
          "close": 0.2087,
          "volume": 32700.2,
          "close_time": 1767070799999,
          "quote_volume": 6827.44175,
          "trades": 66,
          "taker_buy_base": 18206.6,
          "taker_buy_quote": 3807.2855
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.2086,
          "high": 0.2086,
          "low": 0.2066,
          "close": 0.2079,
          "volume": 91895.3,
          "close_time": 1767074399999,
          "quote_volume": 19051.84554,
          "trades": 89,
          "taker_buy_base": 5618.8,
          "taker_buy_quote": 1164.84568
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.2081,
          "high": 0.2092,
          "low": 0.2081,
          "close": 0.2081,
          "volume": 218160.7,
          "close_time": 1767077999999,
          "quote_volume": 45514.52547,
          "trades": 130,
          "taker_buy_base": 141531.1,
          "taker_buy_quote": 29529.8
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.2081,
          "high": 0.2087,
          "low": 0.2076,
          "close": 0.2079,
          "volume": 91694.5,
          "close_time": 1767081599999,
          "quote_volume": 19108.98732,
          "trades": 83,
          "taker_buy_base": 31033.1,
          "taker_buy_quote": 6469.66599
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.2079,
          "high": 0.2117,
          "low": 0.2079,
          "close": 0.2092,
          "volume": 202362.6,
          "close_time": 1767085199999,
          "quote_volume": 42573.47682,
          "trades": 212,
          "taker_buy_base": 54061.7,
          "taker_buy_quote": 11382.91651
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.2093,
          "high": 0.2102,
          "low": 0.2083,
          "close": 0.2093,
          "volume": 57574.5,
          "close_time": 1767088799999,
          "quote_volume": 12034.97713,
          "trades": 99,
          "taker_buy_base": 26013.3,
          "taker_buy_quote": 5441.54962
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.2093,
          "high": 0.2096,
          "low": 0.2086,
          "close": 0.209,
          "volume": 94900.5,
          "close_time": 1767092399999,
          "quote_volume": 19833.63625,
          "trades": 110,
          "taker_buy_base": 23349.9,
          "taker_buy_quote": 4879.82516
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.2087,
          "high": 0.2092,
          "low": 0.2081,
          "close": 0.2088,
          "volume": 104019.7,
          "close_time": 1767095999999,
          "quote_volume": 21709.14375,
          "trades": 125,
          "taker_buy_base": 55320.1,
          "taker_buy_quote": 11548.45165
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.2089,
          "high": 0.2092,
          "low": 0.208,
          "close": 0.2081,
          "volume": 65805.1,
          "close_time": 1767099599999,
          "quote_volume": 13722.59452,
          "trades": 95,
          "taker_buy_base": 16872.5,
          "taker_buy_quote": 3519.8493
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.2081,
          "high": 0.2087,
          "low": 0.2075,
          "close": 0.2082,
          "volume": 136268.4,
          "close_time": 1767103199999,
          "quote_volume": 28337.91251,
          "trades": 121,
          "taker_buy_base": 31042.6,
          "taker_buy_quote": 6465.54387
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.2081,
          "high": 0.2115,
          "low": 0.2062,
          "close": 0.2108,
          "volume": 654473.8,
          "close_time": 1767106799999,
          "quote_volume": 136271.30601,
          "trades": 657,
          "taker_buy_base": 158671.3,
          "taker_buy_quote": 33229.83966
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.2109,
          "high": 0.211,
          "low": 0.2088,
          "close": 0.2106,
          "volume": 171299.8,
          "close_time": 1767110399999,
          "quote_volume": 35941.41514,
          "trades": 194,
          "taker_buy_base": 69301.3,
          "taker_buy_quote": 14572.96623
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.2107,
          "high": 0.2113,
          "low": 0.2083,
          "close": 0.209,
          "volume": 455502.9,
          "close_time": 1767113999999,
          "quote_volume": 95559.31815,
          "trades": 425,
          "taker_buy_base": 289737.6,
          "taker_buy_quote": 60851.22067
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.2089,
          "high": 0.2099,
          "low": 0.207,
          "close": 0.2075,
          "volume": 255121.2,
          "close_time": 1767117599999,
          "quote_volume": 53081.24925,
          "trades": 332,
          "taker_buy_base": 88852.7,
          "taker_buy_quote": 18499.26842
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.2074,
          "high": 0.2082,
          "low": 0.2072,
          "close": 0.2077,
          "volume": 101767.8,
          "close_time": 1767121199999,
          "quote_volume": 21141.6224,
          "trades": 241,
          "taker_buy_base": 58179.0,
          "taker_buy_quote": 12086.62965
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.2076,
          "high": 0.2086,
          "low": 0.206,
          "close": 0.2082,
          "volume": 136438.7,
          "close_time": 1767124799999,
          "quote_volume": 28274.5168,
          "trades": 275,
          "taker_buy_base": 63079.1,
          "taker_buy_quote": 13110.45563
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.2081,
          "high": 0.2081,
          "low": 0.2063,
          "close": 0.2063,
          "volume": 62030.8,
          "close_time": 1767128399999,
          "quote_volume": 12851.60597,
          "trades": 196,
          "taker_buy_base": 18935.3,
          "taker_buy_quote": 3925.18829
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.2064,
          "high": 0.2074,
          "low": 0.2063,
          "close": 0.2065,
          "volume": 102314.2,
          "close_time": 1767131999999,
          "quote_volume": 21172.55019,
          "trades": 195,
          "taker_buy_base": 83439.1,
          "taker_buy_quote": 17271.82923
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.2065,
          "high": 0.2071,
          "low": 0.2064,
          "close": 0.2067,
          "volume": 63242.4,
          "close_time": 1767135599999,
          "quote_volume": 13072.14027,
          "trades": 78,
          "taker_buy_base": 30360.9,
          "taker_buy_quote": 6277.19278
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.2067,
          "high": 0.2078,
          "low": 0.2067,
          "close": 0.2075,
          "volume": 138931.3,
          "close_time": 1767139199999,
          "quote_volume": 28808.69617,
          "trades": 141,
          "taker_buy_base": 92891.8,
          "taker_buy_quote": 19264.36735
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.207,
          "high": 0.2071,
          "low": 0.2061,
          "close": 0.2065,
          "volume": 30103.4,
          "close_time": 1767142799999,
          "quote_volume": 6217.07583,
          "trades": 45,
          "taker_buy_base": 11692.6,
          "taker_buy_quote": 2415.43643
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.2063,
          "high": 0.2101,
          "low": 0.2063,
          "close": 0.2096,
          "volume": 165385.3,
          "close_time": 1767146399999,
          "quote_volume": 34445.2601,
          "trades": 113,
          "taker_buy_base": 122041.2,
          "taker_buy_quote": 25424.84854
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.2095,
          "high": 0.2101,
          "low": 0.2091,
          "close": 0.2091,
          "volume": 97598.9,
          "close_time": 1767149999999,
          "quote_volume": 20455.77028,
          "trades": 72,
          "taker_buy_base": 43779.5,
          "taker_buy_quote": 9164.1385
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.2093,
          "high": 0.2099,
          "low": 0.2081,
          "close": 0.209,
          "volume": 47837.1,
          "close_time": 1767153599999,
          "quote_volume": 9996.16544,
          "trades": 68,
          "taker_buy_base": 24001.7,
          "taker_buy_quote": 5020.5693
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.2091,
          "high": 0.2093,
          "low": 0.2087,
          "close": 0.2087,
          "volume": 10833.2,
          "close_time": 1767157199999,
          "quote_volume": 2263.69236,
          "trades": 26,
          "taker_buy_base": 6951.0,
          "taker_buy_quote": 1452.62018
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.2086,
          "high": 0.2091,
          "low": 0.2085,
          "close": 0.2089,
          "volume": 19075.7,
          "close_time": 1767160799999,
          "quote_volume": 3981.40531,
          "trades": 47,
          "taker_buy_base": 11726.5,
          "taker_buy_quote": 2448.12875
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.2089,
          "high": 0.209,
          "low": 0.2079,
          "close": 0.2082,
          "volume": 209497.0,
          "close_time": 1767164399999,
          "quote_volume": 43596.08027,
          "trades": 169,
          "taker_buy_base": 47745.6,
          "taker_buy_quote": 9946.17087
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.2081,
          "high": 0.2081,
          "low": 0.2073,
          "close": 0.2076,
          "volume": 246855.8,
          "close_time": 1767167999999,
          "quote_volume": 51308.52937,
          "trades": 148,
          "taker_buy_base": 50634.3,
          "taker_buy_quote": 10521.65557
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.2079,
          "high": 0.2084,
          "low": 0.2061,
          "close": 0.2065,
          "volume": 213621.7,
          "close_time": 1767171599999,
          "quote_volume": 44192.46359,
          "trades": 220,
          "taker_buy_base": 11987.8,
          "taker_buy_quote": 2485.7403
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.2065,
          "high": 0.2078,
          "low": 0.2062,
          "close": 0.2075,
          "volume": 157507.6,
          "close_time": 1767175199999,
          "quote_volume": 32574.12207,
          "trades": 133,
          "taker_buy_base": 97256.3,
          "taker_buy_quote": 20125.73519
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.2076,
          "high": 0.208,
          "low": 0.2063,
          "close": 0.2067,
          "volume": 196826.8,
          "close_time": 1767178799999,
          "quote_volume": 40841.08596,
          "trades": 182,
          "taker_buy_base": 129309.6,
          "taker_buy_quote": 26855.07188
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.2068,
          "high": 0.2081,
          "low": 0.2068,
          "close": 0.2079,
          "volume": 77963.1,
          "close_time": 1767182399999,
          "quote_volume": 16195.83297,
          "trades": 136,
          "taker_buy_base": 56182.3,
          "taker_buy_quote": 11670.33569
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.2077,
          "high": 0.2078,
          "low": 0.2057,
          "close": 0.2063,
          "volume": 68719.2,
          "close_time": 1767185999999,
          "quote_volume": 14204.32147,
          "trades": 123,
          "taker_buy_base": 14206.1,
          "taker_buy_quote": 2940.20686
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.2059,
          "high": 0.2069,
          "low": 0.2056,
          "close": 0.2067,
          "volume": 113125.7,
          "close_time": 1767189599999,
          "quote_volume": 23313.11088,
          "trades": 130,
          "taker_buy_base": 44931.5,
          "taker_buy_quote": 9272.36003
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.2067,
          "high": 0.208,
          "low": 0.2047,
          "close": 0.2059,
          "volume": 313817.0,
          "close_time": 1767193199999,
          "quote_volume": 64648.14638,
          "trades": 335,
          "taker_buy_base": 97613.0,
          "taker_buy_quote": 20128.19526
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.2058,
          "high": 0.2061,
          "low": 0.2043,
          "close": 0.2055,
          "volume": 166321.5,
          "close_time": 1767196799999,
          "quote_volume": 34128.54363,
          "trades": 272,
          "taker_buy_base": 68907.1,
          "taker_buy_quote": 14148.96796
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.2052,
          "high": 0.2061,
          "low": 0.198,
          "close": 0.2003,
          "volume": 1544652.8,
          "close_time": 1767200399999,
          "quote_volume": 309015.44802,
          "trades": 1082,
          "taker_buy_base": 669218.4,
          "taker_buy_quote": 133541.06314
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.2,
          "high": 0.2013,
          "low": 0.1987,
          "close": 0.2,
          "volume": 378682.3,
          "close_time": 1767203999999,
          "quote_volume": 75849.61598,
          "trades": 402,
          "taker_buy_base": 197032.5,
          "taker_buy_quote": 39506.44762
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.2,
          "high": 0.2016,
          "low": 0.1992,
          "close": 0.1996,
          "volume": 165797.4,
          "close_time": 1767207599999,
          "quote_volume": 33292.3701,
          "trades": 227,
          "taker_buy_base": 103683.5,
          "taker_buy_quote": 20831.59421
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.1997,
          "high": 0.2026,
          "low": 0.1996,
          "close": 0.2012,
          "volume": 356012.1,
          "close_time": 1767211199999,
          "quote_volume": 71884.42497,
          "trades": 296,
          "taker_buy_base": 216078.0,
          "taker_buy_quote": 43652.31066
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.201,
          "high": 0.2026,
          "low": 0.1992,
          "close": 0.2024,
          "volume": 302374.0,
          "close_time": 1767214799999,
          "quote_volume": 60968.29858,
          "trades": 238,
          "taker_buy_base": 213276.8,
          "taker_buy_quote": 43032.15491
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.2023,
          "high": 0.2025,
          "low": 0.2011,
          "close": 0.2011,
          "volume": 139596.2,
          "close_time": 1767218399999,
          "quote_volume": 28139.01534,
          "trades": 176,
          "taker_buy_base": 60680.3,
          "taker_buy_quote": 12231.26723
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.2009,
          "high": 0.2013,
          "low": 0.1996,
          "close": 0.2001,
          "volume": 92972.9,
          "close_time": 1767221999999,
          "quote_volume": 18620.21045,
          "trades": 97,
          "taker_buy_base": 52599.0,
          "taker_buy_quote": 10540.39329
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.2001,
          "high": 0.2002,
          "low": 0.1981,
          "close": 0.1982,
          "volume": 259086.7,
          "close_time": 1767225599999,
          "quote_volume": 51587.33939,
          "trades": 160,
          "taker_buy_base": 54633.1,
          "taker_buy_quote": 10890.19756
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1983,
          "high": 0.2008,
          "low": 0.1983,
          "close": 0.2,
          "volume": 159541.6,
          "close_time": 1767229199999,
          "quote_volume": 31918.46918,
          "trades": 113,
          "taker_buy_base": 49126.0,
          "taker_buy_quote": 9825.12294
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.1997,
          "high": 0.2012,
          "low": 0.1992,
          "close": 0.2002,
          "volume": 39324.2,
          "close_time": 1767232799999,
          "quote_volume": 7879.35478,
          "trades": 87,
          "taker_buy_base": 24996.5,
          "taker_buy_quote": 5013.63904
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.2001,
          "high": 0.2005,
          "low": 0.1997,
          "close": 0.2005,
          "volume": 60053.2,
          "close_time": 1767236399999,
          "quote_volume": 12024.0829,
          "trades": 49,
          "taker_buy_base": 55080.7,
          "taker_buy_quote": 11029.45032
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.2003,
          "high": 0.2004,
          "low": 0.1988,
          "close": 0.1989,
          "volume": 31955.9,
          "close_time": 1767239999999,
          "quote_volume": 6365.38582,
          "trades": 61,
          "taker_buy_base": 15467.7,
          "taker_buy_quote": 3077.84686
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.199,
          "high": 0.199,
          "low": 0.1981,
          "close": 0.1988,
          "volume": 204718.9,
          "close_time": 1767243599999,
          "quote_volume": 40643.68176,
          "trades": 82,
          "taker_buy_base": 8257.6,
          "taker_buy_quote": 1639.54566
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.199,
          "high": 0.1997,
          "low": 0.1985,
          "close": 0.1989,
          "volume": 52812.5,
          "close_time": 1767247199999,
          "quote_volume": 10523.96035,
          "trades": 138,
          "taker_buy_base": 27928.2,
          "taker_buy_quote": 5565.9006
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.1987,
          "high": 0.1992,
          "low": 0.1978,
          "close": 0.1982,
          "volume": 77321.7,
          "close_time": 1767250799999,
          "quote_volume": 15335.87117,
          "trades": 104,
          "taker_buy_base": 38899.5,
          "taker_buy_quote": 7713.90053
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.1985,
          "high": 0.1988,
          "low": 0.198,
          "close": 0.1988,
          "volume": 23453.7,
          "close_time": 1767254399999,
          "quote_volume": 4655.9904,
          "trades": 193,
          "taker_buy_base": 7794.4,
          "taker_buy_quote": 1547.54569
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.1987,
          "high": 0.1999,
          "low": 0.1987,
          "close": 0.1999,
          "volume": 65368.2,
          "close_time": 1767257999999,
          "quote_volume": 13049.16923,
          "trades": 205,
          "taker_buy_base": 20324.7,
          "taker_buy_quote": 4052.25534
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.2,
          "high": 0.2011,
          "low": 0.1999,
          "close": 0.2,
          "volume": 208924.6,
          "close_time": 1767261599999,
          "quote_volume": 41923.85674,
          "trades": 192,
          "taker_buy_base": 138012.1,
          "taker_buy_quote": 27703.94423
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.2003,
          "high": 0.2015,
          "low": 0.2003,
          "close": 0.2013,
          "volume": 220171.9,
          "close_time": 1767265199999,
          "quote_volume": 44298.24607,
          "trades": 317,
          "taker_buy_base": 19132.9,
          "taker_buy_quote": 3850.57121
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.2013,
          "high": 0.2021,
          "low": 0.201,
          "close": 0.2019,
          "volume": 65671.2,
          "close_time": 1767268799999,
          "quote_volume": 13231.16724,
          "trades": 178,
          "taker_buy_base": 19354.3,
          "taker_buy_quote": 3901.63818
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.2019,
          "high": 0.2022,
          "low": 0.2005,
          "close": 0.2011,
          "volume": 130770.9,
          "close_time": 1767272399999,
          "quote_volume": 26296.04556,
          "trades": 306,
          "taker_buy_base": 26121.3,
          "taker_buy_quote": 5263.01565
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.2009,
          "high": 0.2056,
          "low": 0.2008,
          "close": 0.2053,
          "volume": 280181.3,
          "close_time": 1767275999999,
          "quote_volume": 57122.18645,
          "trades": 308,
          "taker_buy_base": 199926.9,
          "taker_buy_quote": 40728.4717
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.2055,
          "high": 0.2077,
          "low": 0.2046,
          "close": 0.2069,
          "volume": 616909.8,
          "close_time": 1767279599999,
          "quote_volume": 127115.873,
          "trades": 533,
          "taker_buy_base": 281973.1,
          "taker_buy_quote": 58156.1773
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.2065,
          "high": 0.2105,
          "low": 0.206,
          "close": 0.2089,
          "volume": 260705.5,
          "close_time": 1767283199999,
          "quote_volume": 54107.38302,
          "trades": 301,
          "taker_buy_base": 159895.2,
          "taker_buy_quote": 33164.70115
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.2092,
          "high": 0.21,
          "low": 0.2079,
          "close": 0.2096,
          "volume": 189408.8,
          "close_time": 1767286799999,
          "quote_volume": 39561.66111,
          "trades": 221,
          "taker_buy_base": 84952.1,
          "taker_buy_quote": 17767.97277
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.2095,
          "high": 0.2112,
          "low": 0.2093,
          "close": 0.2105,
          "volume": 494465.6,
          "close_time": 1767290399999,
          "quote_volume": 103795.62534,
          "trades": 397,
          "taker_buy_base": 296847.5,
          "taker_buy_quote": 62312.11069
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.2107,
          "high": 0.2111,
          "low": 0.2086,
          "close": 0.2095,
          "volume": 409065.9,
          "close_time": 1767293999999,
          "quote_volume": 85876.97293,
          "trades": 255,
          "taker_buy_base": 261746.1,
          "taker_buy_quote": 54929.2771
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.2094,
          "high": 0.2113,
          "low": 0.2088,
          "close": 0.2113,
          "volume": 114590.0,
          "close_time": 1767297599999,
          "quote_volume": 24095.16345,
          "trades": 155,
          "taker_buy_base": 74431.5,
          "taker_buy_quote": 15672.94813
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.2113,
          "high": 0.2132,
          "low": 0.2103,
          "close": 0.2109,
          "volume": 325571.1,
          "close_time": 1767301199999,
          "quote_volume": 69048.94893,
          "trades": 278,
          "taker_buy_base": 282421.5,
          "taker_buy_quote": 59926.84225
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.2108,
          "high": 0.2115,
          "low": 0.2102,
          "close": 0.2115,
          "volume": 81295.7,
          "close_time": 1767304799999,
          "quote_volume": 17143.52984,
          "trades": 155,
          "taker_buy_base": 38872.3,
          "taker_buy_quote": 8199.68164
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.2114,
          "high": 0.2143,
          "low": 0.2114,
          "close": 0.2141,
          "volume": 591784.7,
          "close_time": 1767308399999,
          "quote_volume": 126226.96684,
          "trades": 308,
          "taker_buy_base": 471670.6,
          "taker_buy_quote": 100661.57149
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.2141,
          "high": 0.2152,
          "low": 0.2128,
          "close": 0.2131,
          "volume": 413047.9,
          "close_time": 1767311999999,
          "quote_volume": 88310.47116,
          "trades": 394,
          "taker_buy_base": 244554.2,
          "taker_buy_quote": 52301.44315
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.2132,
          "high": 0.214,
          "low": 0.212,
          "close": 0.2126,
          "volume": 144690.7,
          "close_time": 1767315599999,
          "quote_volume": 30812.04349,
          "trades": 240,
          "taker_buy_base": 48784.1,
          "taker_buy_quote": 10390.56511
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.2131,
          "high": 0.2141,
          "low": 0.2126,
          "close": 0.2135,
          "volume": 92965.5,
          "close_time": 1767319199999,
          "quote_volume": 19851.91832,
          "trades": 164,
          "taker_buy_base": 39426.6,
          "taker_buy_quote": 8418.78351
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.2129,
          "high": 0.2145,
          "low": 0.2122,
          "close": 0.2144,
          "volume": 53468.3,
          "close_time": 1767322799999,
          "quote_volume": 11378.70101,
          "trades": 106,
          "taker_buy_base": 34171.1,
          "taker_buy_quote": 7272.80587
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.2144,
          "high": 0.2167,
          "low": 0.2138,
          "close": 0.2156,
          "volume": 701163.4,
          "close_time": 1767326399999,
          "quote_volume": 150987.79071,
          "trades": 363,
          "taker_buy_base": 94625.0,
          "taker_buy_quote": 20365.98742
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.2163,
          "high": 0.2163,
          "low": 0.213,
          "close": 0.2136,
          "volume": 194827.4,
          "close_time": 1767329999999,
          "quote_volume": 41662.39596,
          "trades": 185,
          "taker_buy_base": 74629.1,
          "taker_buy_quote": 15912.72448
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.2136,
          "high": 0.2138,
          "low": 0.2126,
          "close": 0.2138,
          "volume": 23435.0,
          "close_time": 1767333599999,
          "quote_volume": 4997.03121,
          "trades": 53,
          "taker_buy_base": 16457.3,
          "taker_buy_quote": 3510.4283
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.2142,
          "high": 0.2145,
          "low": 0.2128,
          "close": 0.2129,
          "volume": 57783.4,
          "close_time": 1767337199999,
          "quote_volume": 12354.06028,
          "trades": 75,
          "taker_buy_base": 43521.4,
          "taker_buy_quote": 9306.03814
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.213,
          "high": 0.2142,
          "low": 0.2109,
          "close": 0.2121,
          "volume": 462906.6,
          "close_time": 1767340799999,
          "quote_volume": 98390.65408,
          "trades": 311,
          "taker_buy_base": 170789.6,
          "taker_buy_quote": 36444.0091
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.2123,
          "high": 0.213,
          "low": 0.2115,
          "close": 0.2119,
          "volume": 133513.3,
          "close_time": 1767344399999,
          "quote_volume": 28325.06861,
          "trades": 109,
          "taker_buy_base": 91250.9,
          "taker_buy_quote": 19351.78732
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.2123,
          "high": 0.2191,
          "low": 0.2118,
          "close": 0.2174,
          "volume": 449900.0,
          "close_time": 1767347999999,
          "quote_volume": 96773.94295,
          "trades": 509,
          "taker_buy_base": 304603.3,
          "taker_buy_quote": 65440.36089
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.2174,
          "high": 0.219,
          "low": 0.2164,
          "close": 0.2184,
          "volume": 316521.3,
          "close_time": 1767351599999,
          "quote_volume": 68888.58402,
          "trades": 272,
          "taker_buy_base": 224281.8,
          "taker_buy_quote": 48803.22245
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.2182,
          "high": 0.2183,
          "low": 0.2154,
          "close": 0.2171,
          "volume": 273973.0,
          "close_time": 1767355199999,
          "quote_volume": 59317.84703,
          "trades": 241,
          "taker_buy_base": 102962.8,
          "taker_buy_quote": 22305.14698
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.2168,
          "high": 0.2197,
          "low": 0.2158,
          "close": 0.219,
          "volume": 483486.6,
          "close_time": 1767358799999,
          "quote_volume": 105810.11853,
          "trades": 277,
          "taker_buy_base": 367504.6,
          "taker_buy_quote": 80441.15728
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.2187,
          "high": 0.2196,
          "low": 0.2181,
          "close": 0.2182,
          "volume": 622836.9,
          "close_time": 1767362399999,
          "quote_volume": 136421.00766,
          "trades": 426,
          "taker_buy_base": 447740.7,
          "taker_buy_quote": 98081.65897
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.2184,
          "high": 0.2217,
          "low": 0.2147,
          "close": 0.2192,
          "volume": 1531517.3,
          "close_time": 1767365999999,
          "quote_volume": 336514.0088,
          "trades": 941,
          "taker_buy_base": 573010.4,
          "taker_buy_quote": 125932.12434
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.2197,
          "high": 0.2203,
          "low": 0.2168,
          "close": 0.2181,
          "volume": 416070.3,
          "close_time": 1767369599999,
          "quote_volume": 90869.37581,
          "trades": 374,
          "taker_buy_base": 230371.6,
          "taker_buy_quote": 50350.94378
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.2187,
          "high": 0.2235,
          "low": 0.218,
          "close": 0.2235,
          "volume": 1187173.8,
          "close_time": 1767373199999,
          "quote_volume": 262693.13607,
          "trades": 623,
          "taker_buy_base": 676911.5,
          "taker_buy_quote": 149984.39018
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.2235,
          "high": 0.2261,
          "low": 0.2235,
          "close": 0.2248,
          "volume": 657982.3,
          "close_time": 1767376799999,
          "quote_volume": 147975.89105,
          "trades": 576,
          "taker_buy_base": 375164.2,
          "taker_buy_quote": 84439.70777
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.2247,
          "high": 0.2278,
          "low": 0.2227,
          "close": 0.2248,
          "volume": 965500.0,
          "close_time": 1767380399999,
          "quote_volume": 218223.39564,
          "trades": 537,
          "taker_buy_base": 322533.2,
          "taker_buy_quote": 72791.35045
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.2249,
          "high": 0.2278,
          "low": 0.2246,
          "close": 0.2273,
          "volume": 396305.9,
          "close_time": 1767383999999,
          "quote_volume": 89642.86132,
          "trades": 267,
          "taker_buy_base": 172020.7,
          "taker_buy_quote": 38900.69052
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.2276,
          "high": 0.2286,
          "low": 0.2247,
          "close": 0.2263,
          "volume": 326978.5,
          "close_time": 1767387599999,
          "quote_volume": 74022.76446,
          "trades": 307,
          "taker_buy_base": 138286.1,
          "taker_buy_quote": 31360.92559
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.2264,
          "high": 0.229,
          "low": 0.2255,
          "close": 0.229,
          "volume": 399079.0,
          "close_time": 1767391199999,
          "quote_volume": 90598.01664,
          "trades": 275,
          "taker_buy_base": 201759.1,
          "taker_buy_quote": 45871.74338
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.2287,
          "high": 0.2315,
          "low": 0.2281,
          "close": 0.2305,
          "volume": 478132.5,
          "close_time": 1767394799999,
          "quote_volume": 109907.18518,
          "trades": 349,
          "taker_buy_base": 307261.7,
          "taker_buy_quote": 70658.97821
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.2302,
          "high": 0.231,
          "low": 0.2294,
          "close": 0.2301,
          "volume": 569511.3,
          "close_time": 1767398399999,
          "quote_volume": 131046.99785,
          "trades": 358,
          "taker_buy_base": 327500.4,
          "taker_buy_quote": 75435.81582
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.2301,
          "high": 0.2312,
          "low": 0.2285,
          "close": 0.2294,
          "volume": 246880.5,
          "close_time": 1767401999999,
          "quote_volume": 56688.33114,
          "trades": 299,
          "taker_buy_base": 105696.5,
          "taker_buy_quote": 24309.57227
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.2291,
          "high": 0.2292,
          "low": 0.2279,
          "close": 0.2289,
          "volume": 74371.8,
          "close_time": 1767405599999,
          "quote_volume": 16988.06876,
          "trades": 129,
          "taker_buy_base": 26983.3,
          "taker_buy_quote": 6168.61492
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.229,
          "high": 0.2324,
          "low": 0.2284,
          "close": 0.2313,
          "volume": 101767.2,
          "close_time": 1767409199999,
          "quote_volume": 23451.82915,
          "trades": 185,
          "taker_buy_base": 60926.6,
          "taker_buy_quote": 14045.71311
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.2313,
          "high": 0.2353,
          "low": 0.2306,
          "close": 0.2346,
          "volume": 301932.1,
          "close_time": 1767412799999,
          "quote_volume": 70346.6509,
          "trades": 423,
          "taker_buy_base": 166768.9,
          "taker_buy_quote": 38919.43654
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.2346,
          "high": 0.2349,
          "low": 0.2332,
          "close": 0.2337,
          "volume": 140283.4,
          "close_time": 1767416399999,
          "quote_volume": 32871.49349,
          "trades": 175,
          "taker_buy_base": 32970.0,
          "taker_buy_quote": 7723.02516
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.2339,
          "high": 0.2353,
          "low": 0.233,
          "close": 0.2345,
          "volume": 109321.0,
          "close_time": 1767419999999,
          "quote_volume": 25581.97346,
          "trades": 255,
          "taker_buy_base": 49537.9,
          "taker_buy_quote": 11614.17227
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.2345,
          "high": 0.2381,
          "low": 0.2314,
          "close": 0.2321,
          "volume": 351648.7,
          "close_time": 1767423599999,
          "quote_volume": 82566.28418,
          "trades": 474,
          "taker_buy_base": 149734.4,
          "taker_buy_quote": 35197.99652
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.2318,
          "high": 0.2321,
          "low": 0.2264,
          "close": 0.227,
          "volume": 937615.7,
          "close_time": 1767427199999,
          "quote_volume": 214390.41401,
          "trades": 655,
          "taker_buy_base": 551047.3,
          "taker_buy_quote": 126120.11143
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.227,
          "high": 0.2282,
          "low": 0.2257,
          "close": 0.2276,
          "volume": 350560.1,
          "close_time": 1767430799999,
          "quote_volume": 79683.72072,
          "trades": 375,
          "taker_buy_base": 221821.2,
          "taker_buy_quote": 50429.63386
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.2275,
          "high": 0.2288,
          "low": 0.2262,
          "close": 0.2273,
          "volume": 146306.1,
          "close_time": 1767434399999,
          "quote_volume": 33287.42203,
          "trades": 260,
          "taker_buy_base": 81336.6,
          "taker_buy_quote": 18497.66055
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.2274,
          "high": 0.2291,
          "low": 0.2261,
          "close": 0.2281,
          "volume": 526762.7,
          "close_time": 1767437999999,
          "quote_volume": 119695.53123,
          "trades": 342,
          "taker_buy_base": 329202.1,
          "taker_buy_quote": 74727.24113
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.2283,
          "high": 0.2291,
          "low": 0.2273,
          "close": 0.229,
          "volume": 183384.1,
          "close_time": 1767441599999,
          "quote_volume": 41846.22272,
          "trades": 194,
          "taker_buy_base": 138773.4,
          "taker_buy_quote": 31678.94625
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.2288,
          "high": 0.2319,
          "low": 0.2286,
          "close": 0.2305,
          "volume": 295740.8,
          "close_time": 1767445199999,
          "quote_volume": 68241.05318,
          "trades": 326,
          "taker_buy_base": 172191.2,
          "taker_buy_quote": 39770.59592
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.2303,
          "high": 0.2317,
          "low": 0.2301,
          "close": 0.2311,
          "volume": 173626.3,
          "close_time": 1767448799999,
          "quote_volume": 40091.71208,
          "trades": 210,
          "taker_buy_base": 119067.5,
          "taker_buy_quote": 27488.93118
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.2311,
          "high": 0.2316,
          "low": 0.23,
          "close": 0.2301,
          "volume": 267416.9,
          "close_time": 1767452399999,
          "quote_volume": 61618.92837,
          "trades": 130,
          "taker_buy_base": 81229.8,
          "taker_buy_quote": 18735.67169
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.23,
          "high": 0.23,
          "low": 0.2282,
          "close": 0.2288,
          "volume": 258881.2,
          "close_time": 1767455999999,
          "quote_volume": 59208.22613,
          "trades": 203,
          "taker_buy_base": 201488.1,
          "taker_buy_quote": 46082.40565
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.2291,
          "high": 0.2337,
          "low": 0.2286,
          "close": 0.2324,
          "volume": 293756.0,
          "close_time": 1767459599999,
          "quote_volume": 68230.67461,
          "trades": 361,
          "taker_buy_base": 103162.2,
          "taker_buy_quote": 23911.74119
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.2323,
          "high": 0.2333,
          "low": 0.2311,
          "close": 0.2316,
          "volume": 530753.8,
          "close_time": 1767463199999,
          "quote_volume": 123130.40057,
          "trades": 237,
          "taker_buy_base": 251612.4,
          "taker_buy_quote": 58389.70775
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.2317,
          "high": 0.2328,
          "low": 0.2298,
          "close": 0.2328,
          "volume": 458541.2,
          "close_time": 1767466799999,
          "quote_volume": 105864.20869,
          "trades": 341,
          "taker_buy_base": 213588.9,
          "taker_buy_quote": 49415.69193
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.2324,
          "high": 0.2337,
          "low": 0.2316,
          "close": 0.2328,
          "volume": 478320.1,
          "close_time": 1767470399999,
          "quote_volume": 111282.93376,
          "trades": 322,
          "taker_buy_base": 261607.4,
          "taker_buy_quote": 60851.78429
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.2328,
          "high": 0.2331,
          "low": 0.2304,
          "close": 0.232,
          "volume": 515373.0,
          "close_time": 1767473999999,
          "quote_volume": 119443.04913,
          "trades": 279,
          "taker_buy_base": 208288.7,
          "taker_buy_quote": 48232.3988
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.2318,
          "high": 0.2327,
          "low": 0.2309,
          "close": 0.2318,
          "volume": 208283.7,
          "close_time": 1767477599999,
          "quote_volume": 48269.58946,
          "trades": 133,
          "taker_buy_base": 103730.6,
          "taker_buy_quote": 24055.54786
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.2317,
          "high": 0.2359,
          "low": 0.2313,
          "close": 0.2358,
          "volume": 427297.4,
          "close_time": 1767481199999,
          "quote_volume": 99709.31812,
          "trades": 305,
          "taker_buy_base": 175163.4,
          "taker_buy_quote": 40930.05048
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.2353,
          "high": 0.2409,
          "low": 0.234,
          "close": 0.2404,
          "volume": 1532668.6,
          "close_time": 1767484799999,
          "quote_volume": 365316.98253,
          "trades": 1068,
          "taker_buy_base": 878042.8,
          "taker_buy_quote": 209370.02444
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.2404,
          "high": 0.2566,
          "low": 0.2392,
          "close": 0.2464,
          "volume": 4095814.1,
          "close_time": 1767488399999,
          "quote_volume": 1020212.75851,
          "trades": 3438,
          "taker_buy_base": 2229700.0,
          "taker_buy_quote": 555108.52748
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.2464,
          "high": 0.2486,
          "low": 0.2442,
          "close": 0.2474,
          "volume": 818000.1,
          "close_time": 1767491999999,
          "quote_volume": 201574.17691,
          "trades": 656,
          "taker_buy_base": 411491.2,
          "taker_buy_quote": 101279.95423
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.2472,
          "high": 0.2496,
          "low": 0.2445,
          "close": 0.2453,
          "volume": 444476.2,
          "close_time": 1767495599999,
          "quote_volume": 109877.67299,
          "trades": 518,
          "taker_buy_base": 190681.5,
          "taker_buy_quote": 47110.30061
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.2456,
          "high": 0.2486,
          "low": 0.2446,
          "close": 0.246,
          "volume": 271653.5,
          "close_time": 1767499199999,
          "quote_volume": 67118.26848,
          "trades": 266,
          "taker_buy_base": 73815.3,
          "taker_buy_quote": 18186.15129
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.2458,
          "high": 0.247,
          "low": 0.2443,
          "close": 0.2448,
          "volume": 175299.7,
          "close_time": 1767502799999,
          "quote_volume": 43045.99212,
          "trades": 259,
          "taker_buy_base": 96090.2,
          "taker_buy_quote": 23608.75467
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.2449,
          "high": 0.248,
          "low": 0.2446,
          "close": 0.2479,
          "volume": 117324.3,
          "close_time": 1767506399999,
          "quote_volume": 28853.66306,
          "trades": 190,
          "taker_buy_base": 89497.7,
          "taker_buy_quote": 22015.05822
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.2481,
          "high": 0.2491,
          "low": 0.2431,
          "close": 0.244,
          "volume": 208411.3,
          "close_time": 1767509999999,
          "quote_volume": 51164.73372,
          "trades": 326,
          "taker_buy_base": 97583.0,
          "taker_buy_quote": 23932.04251
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.2439,
          "high": 0.2489,
          "low": 0.2436,
          "close": 0.2474,
          "volume": 490905.9,
          "close_time": 1767513599999,
          "quote_volume": 120980.27034,
          "trades": 564,
          "taker_buy_base": 105664.3,
          "taker_buy_quote": 26023.12993
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.2472,
          "high": 0.2484,
          "low": 0.2445,
          "close": 0.2476,
          "volume": 670712.6,
          "close_time": 1767517199999,
          "quote_volume": 165769.13818,
          "trades": 700,
          "taker_buy_base": 370694.2,
          "taker_buy_quote": 91720.61448
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.2475,
          "high": 0.2494,
          "low": 0.2463,
          "close": 0.2484,
          "volume": 268166.5,
          "close_time": 1767520799999,
          "quote_volume": 66487.3582,
          "trades": 369,
          "taker_buy_base": 121716.8,
          "taker_buy_quote": 30196.10163
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.2496,
          "high": 0.2515,
          "low": 0.2483,
          "close": 0.2501,
          "volume": 608313.7,
          "close_time": 1767524399999,
          "quote_volume": 152122.54401,
          "trades": 604,
          "taker_buy_base": 267570.7,
          "taker_buy_quote": 66929.55132
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.2499,
          "high": 0.2563,
          "low": 0.2486,
          "close": 0.2532,
          "volume": 1740206.4,
          "close_time": 1767527999999,
          "quote_volume": 440443.806,
          "trades": 1251,
          "taker_buy_base": 815807.9,
          "taker_buy_quote": 206607.82023
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.2537,
          "high": 0.2597,
          "low": 0.253,
          "close": 0.2583,
          "volume": 1256885.7,
          "close_time": 1767531599999,
          "quote_volume": 323287.96892,
          "trades": 1274,
          "taker_buy_base": 531301.1,
          "taker_buy_quote": 136497.63883
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.2581,
          "high": 0.2638,
          "low": 0.2564,
          "close": 0.263,
          "volume": 1464972.5,
          "close_time": 1767535199999,
          "quote_volume": 380503.1465,
          "trades": 1575,
          "taker_buy_base": 793579.6,
          "taker_buy_quote": 206340.98888
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.263,
          "high": 0.2643,
          "low": 0.2571,
          "close": 0.2603,
          "volume": 877380.4,
          "close_time": 1767538799999,
          "quote_volume": 228754.95393,
          "trades": 990,
          "taker_buy_base": 550369.3,
          "taker_buy_quote": 143542.70196
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.2603,
          "high": 0.2627,
          "low": 0.2578,
          "close": 0.2621,
          "volume": 428303.3,
          "close_time": 1767542399999,
          "quote_volume": 111392.96807,
          "trades": 606,
          "taker_buy_base": 154337.0,
          "taker_buy_quote": 40223.52013
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.2621,
          "high": 0.2653,
          "low": 0.2606,
          "close": 0.2623,
          "volume": 907169.1,
          "close_time": 1767545999999,
          "quote_volume": 239154.61431,
          "trades": 751,
          "taker_buy_base": 311181.4,
          "taker_buy_quote": 81831.25992
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.2622,
          "high": 0.2644,
          "low": 0.2596,
          "close": 0.2619,
          "volume": 544615.9,
          "close_time": 1767549599999,
          "quote_volume": 142381.04362,
          "trades": 507,
          "taker_buy_base": 210319.9,
          "taker_buy_quote": 55014.53425
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.2617,
          "high": 0.2645,
          "low": 0.2586,
          "close": 0.2602,
          "volume": 1079548.1,
          "close_time": 1767553199999,
          "quote_volume": 282149.80979,
          "trades": 707,
          "taker_buy_base": 484866.8,
          "taker_buy_quote": 126992.3842
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.26,
          "high": 0.2606,
          "low": 0.2544,
          "close": 0.2592,
          "volume": 1068374.1,
          "close_time": 1767556799999,
          "quote_volume": 274578.41188,
          "trades": 798,
          "taker_buy_base": 436566.2,
          "taker_buy_quote": 112246.10162
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.2593,
          "high": 0.265,
          "low": 0.2588,
          "close": 0.2628,
          "volume": 768806.7,
          "close_time": 1767560399999,
          "quote_volume": 201973.91206,
          "trades": 548,
          "taker_buy_base": 397641.1,
          "taker_buy_quote": 104606.03206
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.2628,
          "high": 0.2654,
          "low": 0.2608,
          "close": 0.2641,
          "volume": 564455.7,
          "close_time": 1767563999999,
          "quote_volume": 148672.18819,
          "trades": 682,
          "taker_buy_base": 303960.4,
          "taker_buy_quote": 80028.43283
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.2634,
          "high": 0.2686,
          "low": 0.2633,
          "close": 0.2683,
          "volume": 525210.6,
          "close_time": 1767567599999,
          "quote_volume": 139892.36274,
          "trades": 466,
          "taker_buy_base": 296547.7,
          "taker_buy_quote": 79148.23664
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.268,
          "high": 0.2702,
          "low": 0.2633,
          "close": 0.2659,
          "volume": 493893.2,
          "close_time": 1767571199999,
          "quote_volume": 131904.97883,
          "trades": 582,
          "taker_buy_base": 279836.6,
          "taker_buy_quote": 74830.40787
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.2655,
          "high": 0.2736,
          "low": 0.2643,
          "close": 0.2711,
          "volume": 1194350.7,
          "close_time": 1767574799999,
          "quote_volume": 320788.71344,
          "trades": 1327,
          "taker_buy_base": 532196.6,
          "taker_buy_quote": 143184.63041
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.2709,
          "high": 0.2781,
          "low": 0.2707,
          "close": 0.2772,
          "volume": 1275749.6,
          "close_time": 1767578399999,
          "quote_volume": 349939.04054,
          "trades": 1426,
          "taker_buy_base": 660810.7,
          "taker_buy_quote": 181401.71634
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.2776,
          "high": 0.2797,
          "low": 0.271,
          "close": 0.277,
          "volume": 676192.9,
          "close_time": 1767581999999,
          "quote_volume": 185879.26327,
          "trades": 1231,
          "taker_buy_base": 361992.8,
          "taker_buy_quote": 99516.71287
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.2772,
          "high": 0.2931,
          "low": 0.2756,
          "close": 0.2899,
          "volume": 2866266.4,
          "close_time": 1767585599999,
          "quote_volume": 818009.76754,
          "trades": 3123,
          "taker_buy_base": 1435571.9,
          "taker_buy_quote": 409395.23392
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.2907,
          "high": 0.2916,
          "low": 0.2794,
          "close": 0.2916,
          "volume": 1232000.6,
          "close_time": 1767589199999,
          "quote_volume": 351916.53556,
          "trades": 1533,
          "taker_buy_base": 612750.9,
          "taker_buy_quote": 175309.59293
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.2915,
          "high": 0.2938,
          "low": 0.2827,
          "close": 0.2832,
          "volume": 1609434.9,
          "close_time": 1767592799999,
          "quote_volume": 465216.76437,
          "trades": 1293,
          "taker_buy_base": 936076.6,
          "taker_buy_quote": 271275.04475
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.2832,
          "high": 0.2893,
          "low": 0.2832,
          "close": 0.2832,
          "volume": 749862.6,
          "close_time": 1767596399999,
          "quote_volume": 214038.38669,
          "trades": 762,
          "taker_buy_base": 284239.9,
          "taker_buy_quote": 81145.16862
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.2832,
          "high": 0.2896,
          "low": 0.2808,
          "close": 0.2882,
          "volume": 1354998.2,
          "close_time": 1767599999999,
          "quote_volume": 385185.53392,
          "trades": 1168,
          "taker_buy_base": 638363.7,
          "taker_buy_quote": 181638.97106
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.2875,
          "high": 0.2913,
          "low": 0.2843,
          "close": 0.2869,
          "volume": 613135.2,
          "close_time": 1767603599999,
          "quote_volume": 176615.00768,
          "trades": 966,
          "taker_buy_base": 305833.8,
          "taker_buy_quote": 88205.5148
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.2869,
          "high": 0.2879,
          "low": 0.282,
          "close": 0.2833,
          "volume": 876434.6,
          "close_time": 1767607199999,
          "quote_volume": 249542.21337,
          "trades": 865,
          "taker_buy_base": 322309.9,
          "taker_buy_quote": 91835.28114
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.2833,
          "high": 0.2841,
          "low": 0.2749,
          "close": 0.2807,
          "volume": 1776974.9,
          "close_time": 1767610799999,
          "quote_volume": 494739.68157,
          "trades": 1541,
          "taker_buy_base": 929406.1,
          "taker_buy_quote": 257873.08955
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.2809,
          "high": 0.2833,
          "low": 0.2773,
          "close": 0.2801,
          "volume": 1883728.0,
          "close_time": 1767614399999,
          "quote_volume": 527572.67691,
          "trades": 1048,
          "taker_buy_base": 735496.3,
          "taker_buy_quote": 205858.40793
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.2799,
          "high": 0.294,
          "low": 0.2792,
          "close": 0.2893,
          "volume": 1698392.2,
          "close_time": 1767617999999,
          "quote_volume": 489797.50259,
          "trades": 1894,
          "taker_buy_base": 916830.8,
          "taker_buy_quote": 264436.5259
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.2891,
          "high": 0.2922,
          "low": 0.285,
          "close": 0.2853,
          "volume": 1160136.4,
          "close_time": 1767621599999,
          "quote_volume": 334873.33262,
          "trades": 1302,
          "taker_buy_base": 476679.1,
          "taker_buy_quote": 137736.04049
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.2852,
          "high": 0.2904,
          "low": 0.2814,
          "close": 0.2884,
          "volume": 1422576.2,
          "close_time": 1767625199999,
          "quote_volume": 405360.38162,
          "trades": 1627,
          "taker_buy_base": 704768.0,
          "taker_buy_quote": 201097.17441
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.2886,
          "high": 0.2901,
          "low": 0.2824,
          "close": 0.2889,
          "volume": 745734.6,
          "close_time": 1767628799999,
          "quote_volume": 213659.52066,
          "trades": 1071,
          "taker_buy_base": 341010.6,
          "taker_buy_quote": 97768.66312
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.2888,
          "high": 0.2889,
          "low": 0.2822,
          "close": 0.2853,
          "volume": 534122.6,
          "close_time": 1767632399999,
          "quote_volume": 152313.06487,
          "trades": 1043,
          "taker_buy_base": 193485.9,
          "taker_buy_quote": 55140.71812
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.2849,
          "high": 0.2896,
          "low": 0.2827,
          "close": 0.2866,
          "volume": 673128.7,
          "close_time": 1767635999999,
          "quote_volume": 192698.25735,
          "trades": 1291,
          "taker_buy_base": 324458.2,
          "taker_buy_quote": 93189.67253
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.2865,
          "high": 0.2899,
          "low": 0.285,
          "close": 0.2885,
          "volume": 437231.4,
          "close_time": 1767639599999,
          "quote_volume": 125490.08287,
          "trades": 992,
          "taker_buy_base": 229996.1,
          "taker_buy_quote": 66070.743
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.2886,
          "high": 0.2905,
          "low": 0.2862,
          "close": 0.2868,
          "volume": 662531.6,
          "close_time": 1767643199999,
          "quote_volume": 190952.48532,
          "trades": 1245,
          "taker_buy_base": 321247.8,
          "taker_buy_quote": 92572.82259
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.2869,
          "high": 0.2937,
          "low": 0.2868,
          "close": 0.2883,
          "volume": 727879.2,
          "close_time": 1767646799999,
          "quote_volume": 211280.59001,
          "trades": 1642,
          "taker_buy_base": 337990.5,
          "taker_buy_quote": 98291.8063
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.2884,
          "high": 0.2918,
          "low": 0.2876,
          "close": 0.2914,
          "volume": 495208.9,
          "close_time": 1767650399999,
          "quote_volume": 143254.08697,
          "trades": 1328,
          "taker_buy_base": 235585.9,
          "taker_buy_quote": 68253.22694
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.291,
          "high": 0.2953,
          "low": 0.2905,
          "close": 0.2938,
          "volume": 892080.4,
          "close_time": 1767653999999,
          "quote_volume": 261205.56023,
          "trades": 1426,
          "taker_buy_base": 406195.0,
          "taker_buy_quote": 119088.90369
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.294,
          "high": 0.294,
          "low": 0.288,
          "close": 0.29,
          "volume": 875753.6,
          "close_time": 1767657599999,
          "quote_volume": 254682.41858,
          "trades": 1238,
          "taker_buy_base": 371424.6,
          "taker_buy_quote": 107830.91501
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.2899,
          "high": 0.2964,
          "low": 0.2815,
          "close": 0.2862,
          "volume": 1511121.1,
          "close_time": 1767661199999,
          "quote_volume": 435473.1986,
          "trades": 2083,
          "taker_buy_base": 870071.7,
          "taker_buy_quote": 250727.39463
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.286,
          "high": 0.2912,
          "low": 0.2844,
          "close": 0.2853,
          "volume": 459968.5,
          "close_time": 1767664799999,
          "quote_volume": 132300.03623,
          "trades": 1379,
          "taker_buy_base": 194635.1,
          "taker_buy_quote": 55989.00976
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.2852,
          "high": 0.2907,
          "low": 0.2849,
          "close": 0.2896,
          "volume": 248012.3,
          "close_time": 1767668399999,
          "quote_volume": 71484.57413,
          "trades": 1290,
          "taker_buy_base": 103203.6,
          "taker_buy_quote": 29743.44549
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.2896,
          "high": 0.2977,
          "low": 0.289,
          "close": 0.2943,
          "volume": 531942.3,
          "close_time": 1767671999999,
          "quote_volume": 156749.42549,
          "trades": 1188,
          "taker_buy_base": 229218.7,
          "taker_buy_quote": 67472.89221
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.2943,
          "high": 0.3012,
          "low": 0.2928,
          "close": 0.297,
          "volume": 585504.9,
          "close_time": 1767675599999,
          "quote_volume": 174657.93221,
          "trades": 1118,
          "taker_buy_base": 348660.6,
          "taker_buy_quote": 104122.27457
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.2966,
          "high": 0.3063,
          "low": 0.296,
          "close": 0.3041,
          "volume": 707094.0,
          "close_time": 1767679199999,
          "quote_volume": 212967.2539,
          "trades": 1347,
          "taker_buy_base": 288340.7,
          "taker_buy_quote": 87002.14489
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.3039,
          "high": 0.3146,
          "low": 0.3002,
          "close": 0.3025,
          "volume": 2075607.5,
          "close_time": 1767682799999,
          "quote_volume": 640487.5279,
          "trades": 2169,
          "taker_buy_base": 1121194.4,
          "taker_buy_quote": 345720.26648
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.3031,
          "high": 0.3033,
          "low": 0.2956,
          "close": 0.2963,
          "volume": 1523302.9,
          "close_time": 1767686399999,
          "quote_volume": 456591.18437,
          "trades": 1382,
          "taker_buy_base": 708817.1,
          "taker_buy_quote": 212136.01498
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.2963,
          "high": 0.3012,
          "low": 0.2902,
          "close": 0.2906,
          "volume": 901620.8,
          "close_time": 1767689999999,
          "quote_volume": 266186.44041,
          "trades": 1390,
          "taker_buy_base": 320176.6,
          "taker_buy_quote": 94951.36494
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.2909,
          "high": 0.2948,
          "low": 0.2903,
          "close": 0.2931,
          "volume": 604749.4,
          "close_time": 1767693599999,
          "quote_volume": 177191.77351,
          "trades": 916,
          "taker_buy_base": 316213.1,
          "taker_buy_quote": 92575.6636
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.293,
          "high": 0.3016,
          "low": 0.2924,
          "close": 0.2999,
          "volume": 749564.3,
          "close_time": 1767697199999,
          "quote_volume": 223172.5449,
          "trades": 1223,
          "taker_buy_base": 384429.2,
          "taker_buy_quote": 114600.13275
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.2997,
          "high": 0.31,
          "low": 0.2996,
          "close": 0.3058,
          "volume": 1884014.6,
          "close_time": 1767700799999,
          "quote_volume": 575881.60655,
          "trades": 2079,
          "taker_buy_base": 703820.9,
          "taker_buy_quote": 215327.71663
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.3056,
          "high": 0.3129,
          "low": 0.3054,
          "close": 0.3099,
          "volume": 1079817.3,
          "close_time": 1767704399999,
          "quote_volume": 334172.93825,
          "trades": 1827,
          "taker_buy_base": 579464.1,
          "taker_buy_quote": 179177.44838
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.3096,
          "high": 0.3099,
          "low": 0.3028,
          "close": 0.3036,
          "volume": 1221265.5,
          "close_time": 1767707999999,
          "quote_volume": 373424.75093,
          "trades": 1811,
          "taker_buy_base": 483298.9,
          "taker_buy_quote": 148160.99366
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.3039,
          "high": 0.3098,
          "low": 0.2989,
          "close": 0.3021,
          "volume": 2318023.2,
          "close_time": 1767711599999,
          "quote_volume": 705804.23968,
          "trades": 2472,
          "taker_buy_base": 1013837.4,
          "taker_buy_quote": 308422.58056
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.3022,
          "high": 0.3042,
          "low": 0.2946,
          "close": 0.2977,
          "volume": 1194069.6,
          "close_time": 1767715199999,
          "quote_volume": 357201.90038,
          "trades": 2011,
          "taker_buy_base": 491640.8,
          "taker_buy_quote": 147042.56073
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.2977,
          "high": 0.303,
          "low": 0.2882,
          "close": 0.2933,
          "volume": 3800684.7,
          "close_time": 1767718799999,
          "quote_volume": 1121637.61553,
          "trades": 4032,
          "taker_buy_base": 2001650.7,
          "taker_buy_quote": 591412.83379
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.2933,
          "high": 0.2951,
          "low": 0.282,
          "close": 0.2845,
          "volume": 2749843.9,
          "close_time": 1767722399999,
          "quote_volume": 791656.84451,
          "trades": 2929,
          "taker_buy_base": 1684015.4,
          "taker_buy_quote": 483441.75293
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.2842,
          "high": 0.294,
          "low": 0.2838,
          "close": 0.2924,
          "volume": 1169120.6,
          "close_time": 1767725999999,
          "quote_volume": 339283.65865,
          "trades": 1907,
          "taker_buy_base": 542681.5,
          "taker_buy_quote": 157347.43484
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.2924,
          "high": 0.2937,
          "low": 0.2897,
          "close": 0.2913,
          "volume": 474467.3,
          "close_time": 1767729599999,
          "quote_volume": 138346.39907,
          "trades": 886,
          "taker_buy_base": 269703.1,
          "taker_buy_quote": 78737.74714
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.2913,
          "high": 0.3018,
          "low": 0.2912,
          "close": 0.2995,
          "volume": 640143.0,
          "close_time": 1767733199999,
          "quote_volume": 190580.70355,
          "trades": 1367,
          "taker_buy_base": 319274.3,
          "taker_buy_quote": 95083.24447
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.2996,
          "high": 0.3061,
          "low": 0.2972,
          "close": 0.3008,
          "volume": 1090691.2,
          "close_time": 1767736799999,
          "quote_volume": 327958.03124,
          "trades": 1820,
          "taker_buy_base": 632870.4,
          "taker_buy_quote": 190361.91479
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.3006,
          "high": 0.3029,
          "low": 0.294,
          "close": 0.2955,
          "volume": 740157.8,
          "close_time": 1767740399999,
          "quote_volume": 221081.79351,
          "trades": 987,
          "taker_buy_base": 361701.0,
          "taker_buy_quote": 108245.40349
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.2955,
          "high": 0.2992,
          "low": 0.2948,
          "close": 0.2955,
          "volume": 671148.4,
          "close_time": 1767743999999,
          "quote_volume": 200094.4281,
          "trades": 685,
          "taker_buy_base": 207438.4,
          "taker_buy_quote": 61720.92847
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.2954,
          "high": 0.2955,
          "low": 0.2865,
          "close": 0.2868,
          "volume": 845275.7,
          "close_time": 1767747599999,
          "quote_volume": 245305.21455,
          "trades": 1409,
          "taker_buy_base": 422539.5,
          "taker_buy_quote": 122581.86005
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.2869,
          "high": 0.2888,
          "low": 0.2825,
          "close": 0.2839,
          "volume": 494171.0,
          "close_time": 1767751199999,
          "quote_volume": 140625.2453,
          "trades": 1071,
          "taker_buy_base": 152540.1,
          "taker_buy_quote": 43437.7836
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.2839,
          "high": 0.2878,
          "low": 0.2826,
          "close": 0.2852,
          "volume": 604167.0,
          "close_time": 1767754799999,
          "quote_volume": 171985.32015,
          "trades": 1013,
          "taker_buy_base": 239871.1,
          "taker_buy_quote": 68240.58349
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.2856,
          "high": 0.2877,
          "low": 0.2851,
          "close": 0.287,
          "volume": 173840.4,
          "close_time": 1767758399999,
          "quote_volume": 49774.21139,
          "trades": 909,
          "taker_buy_base": 92172.2,
          "taker_buy_quote": 26403.34304
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.2867,
          "high": 0.2886,
          "low": 0.2831,
          "close": 0.2838,
          "volume": 153777.1,
          "close_time": 1767761999999,
          "quote_volume": 43851.84902,
          "trades": 575,
          "taker_buy_base": 74757.4,
          "taker_buy_quote": 21336.98833
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.2837,
          "high": 0.2871,
          "low": 0.2832,
          "close": 0.2841,
          "volume": 205699.7,
          "close_time": 1767765599999,
          "quote_volume": 58650.86318,
          "trades": 536,
          "taker_buy_base": 63045.3,
          "taker_buy_quote": 17946.83226
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.2843,
          "high": 0.2877,
          "low": 0.2841,
          "close": 0.2868,
          "volume": 234434.7,
          "close_time": 1767769199999,
          "quote_volume": 67076.42009,
          "trades": 496,
          "taker_buy_base": 59629.9,
          "taker_buy_quote": 17087.0775
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.287,
          "high": 0.2915,
          "low": 0.287,
          "close": 0.2912,
          "volume": 348823.3,
          "close_time": 1767772799999,
          "quote_volume": 100869.98859,
          "trades": 498,
          "taker_buy_base": 193524.2,
          "taker_buy_quote": 55980.48542
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.2913,
          "high": 0.295,
          "low": 0.2906,
          "close": 0.2934,
          "volume": 437749.8,
          "close_time": 1767776399999,
          "quote_volume": 127871.61774,
          "trades": 715,
          "taker_buy_base": 131719.2,
          "taker_buy_quote": 38558.68958
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.2933,
          "high": 0.2942,
          "low": 0.2872,
          "close": 0.2896,
          "volume": 808252.2,
          "close_time": 1767779999999,
          "quote_volume": 234645.78817,
          "trades": 912,
          "taker_buy_base": 436577.7,
          "taker_buy_quote": 126643.49186
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.2893,
          "high": 0.2902,
          "low": 0.2872,
          "close": 0.288,
          "volume": 484564.2,
          "close_time": 1767783599999,
          "quote_volume": 139675.06123,
          "trades": 757,
          "taker_buy_base": 195236.1,
          "taker_buy_quote": 56374.45375
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.2879,
          "high": 0.2925,
          "low": 0.2877,
          "close": 0.2912,
          "volume": 333537.6,
          "close_time": 1767787199999,
          "quote_volume": 97100.49269,
          "trades": 695,
          "taker_buy_base": 97197.8,
          "taker_buy_quote": 28293.26305
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.2911,
          "high": 0.2925,
          "low": 0.2883,
          "close": 0.2889,
          "volume": 93346.2,
          "close_time": 1767790799999,
          "quote_volume": 27066.15705,
          "trades": 393,
          "taker_buy_base": 54124.9,
          "taker_buy_quote": 15701.63411
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.2889,
          "high": 0.2892,
          "low": 0.2838,
          "close": 0.2848,
          "volume": 271376.7,
          "close_time": 1767794399999,
          "quote_volume": 77638.09787,
          "trades": 734,
          "taker_buy_base": 100539.8,
          "taker_buy_quote": 28750.50011
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.2848,
          "high": 0.2885,
          "low": 0.2781,
          "close": 0.2884,
          "volume": 1608440.1,
          "close_time": 1767797999999,
          "quote_volume": 454583.83254,
          "trades": 2009,
          "taker_buy_base": 697516.8,
          "taker_buy_quote": 197466.64918
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.2882,
          "high": 0.2882,
          "low": 0.2793,
          "close": 0.2809,
          "volume": 958830.3,
          "close_time": 1767801599999,
          "quote_volume": 270309.51919,
          "trades": 1286,
          "taker_buy_base": 385905.2,
          "taker_buy_quote": 108650.56906
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.2804,
          "high": 0.2833,
          "low": 0.2766,
          "close": 0.2788,
          "volume": 488169.0,
          "close_time": 1767805199999,
          "quote_volume": 136490.47339,
          "trades": 1017,
          "taker_buy_base": 199950.0,
          "taker_buy_quote": 56027.59493
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.279,
          "high": 0.2818,
          "low": 0.2772,
          "close": 0.278,
          "volume": 263967.2,
          "close_time": 1767808799999,
          "quote_volume": 73738.02893,
          "trades": 694,
          "taker_buy_base": 104381.0,
          "taker_buy_quote": 29207.21735
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.2781,
          "high": 0.2813,
          "low": 0.277,
          "close": 0.2782,
          "volume": 586390.7,
          "close_time": 1767812399999,
          "quote_volume": 163201.08282,
          "trades": 854,
          "taker_buy_base": 341796.8,
          "taker_buy_quote": 95224.1336
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.2782,
          "high": 0.2808,
          "low": 0.2737,
          "close": 0.2795,
          "volume": 732382.9,
          "close_time": 1767815999999,
          "quote_volume": 202861.05845,
          "trades": 1203,
          "taker_buy_base": 252657.7,
          "taker_buy_quote": 70252.38979
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.2796,
          "high": 0.2802,
          "low": 0.2763,
          "close": 0.2779,
          "volume": 288739.6,
          "close_time": 1767819599999,
          "quote_volume": 80223.97979,
          "trades": 698,
          "taker_buy_base": 152105.2,
          "taker_buy_quote": 42293.21441
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.278,
          "high": 0.2794,
          "low": 0.2772,
          "close": 0.2779,
          "volume": 240863.8,
          "close_time": 1767823199999,
          "quote_volume": 67042.02712,
          "trades": 510,
          "taker_buy_base": 128999.4,
          "taker_buy_quote": 35930.38161
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.2778,
          "high": 0.2789,
          "low": 0.273,
          "close": 0.2746,
          "volume": 281600.8,
          "close_time": 1767826799999,
          "quote_volume": 77554.69109,
          "trades": 403,
          "taker_buy_base": 93914.8,
          "taker_buy_quote": 25979.89704
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.2746,
          "high": 0.2777,
          "low": 0.2731,
          "close": 0.2746,
          "volume": 491576.0,
          "close_time": 1767830399999,
          "quote_volume": 135439.16777,
          "trades": 457,
          "taker_buy_base": 161527.1,
          "taker_buy_quote": 44627.04446
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.2743,
          "high": 0.276,
          "low": 0.2723,
          "close": 0.2755,
          "volume": 362588.2,
          "close_time": 1767833999999,
          "quote_volume": 99246.88658,
          "trades": 585,
          "taker_buy_base": 157535.1,
          "taker_buy_quote": 43177.36812
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.2753,
          "high": 0.2773,
          "low": 0.2751,
          "close": 0.2764,
          "volume": 210550.2,
          "close_time": 1767837599999,
          "quote_volume": 58230.40763,
          "trades": 484,
          "taker_buy_base": 145721.7,
          "taker_buy_quote": 40317.32108
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.2763,
          "high": 0.2767,
          "low": 0.2734,
          "close": 0.274,
          "volume": 135502.3,
          "close_time": 1767841199999,
          "quote_volume": 37247.9556,
          "trades": 333,
          "taker_buy_base": 37435.6,
          "taker_buy_quote": 10317.88612
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.274,
          "high": 0.2758,
          "low": 0.2707,
          "close": 0.2728,
          "volume": 203123.8,
          "close_time": 1767844799999,
          "quote_volume": 55435.39806,
          "trades": 445,
          "taker_buy_base": 135102.0,
          "taker_buy_quote": 36851.10998
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.2725,
          "high": 0.2761,
          "low": 0.2724,
          "close": 0.2752,
          "volume": 101340.8,
          "close_time": 1767848399999,
          "quote_volume": 27830.13405,
          "trades": 279,
          "taker_buy_base": 68504.9,
          "taker_buy_quote": 18827.48675
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.275,
          "high": 0.2796,
          "low": 0.2747,
          "close": 0.2772,
          "volume": 241941.4,
          "close_time": 1767851999999,
          "quote_volume": 67119.49106,
          "trades": 498,
          "taker_buy_base": 118532.6,
          "taker_buy_quote": 32869.3055
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.2774,
          "high": 0.2775,
          "low": 0.2718,
          "close": 0.2723,
          "volume": 294248.6,
          "close_time": 1767855599999,
          "quote_volume": 81123.94661,
          "trades": 648,
          "taker_buy_base": 108572.5,
          "taker_buy_quote": 29882.35256
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.2719,
          "high": 0.2795,
          "low": 0.2707,
          "close": 0.2786,
          "volume": 675828.5,
          "close_time": 1767859199999,
          "quote_volume": 186809.90199,
          "trades": 888,
          "taker_buy_base": 500736.7,
          "taker_buy_quote": 138588.59041
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.2789,
          "high": 0.2829,
          "low": 0.2773,
          "close": 0.2781,
          "volume": 725568.1,
          "close_time": 1767862799999,
          "quote_volume": 203685.94159,
          "trades": 945,
          "taker_buy_base": 354756.9,
          "taker_buy_quote": 99709.31837
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.2783,
          "high": 0.2808,
          "low": 0.271,
          "close": 0.2715,
          "volume": 518383.3,
          "close_time": 1767866399999,
          "quote_volume": 142626.09824,
          "trades": 936,
          "taker_buy_base": 154052.4,
          "taker_buy_quote": 42500.27269
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.2713,
          "high": 0.2728,
          "low": 0.2667,
          "close": 0.2718,
          "volume": 1374187.4,
          "close_time": 1767869999999,
          "quote_volume": 371045.70356,
          "trades": 1294,
          "taker_buy_base": 614568.0,
          "taker_buy_quote": 165680.94006
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.2717,
          "high": 0.2728,
          "low": 0.267,
          "close": 0.269,
          "volume": 701153.3,
          "close_time": 1767873599999,
          "quote_volume": 188771.35039,
          "trades": 1088,
          "taker_buy_base": 344499.8,
          "taker_buy_quote": 92785.45071
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.269,
          "high": 0.2697,
          "low": 0.2657,
          "close": 0.2689,
          "volume": 599759.9,
          "close_time": 1767877199999,
          "quote_volume": 160505.8095,
          "trades": 1203,
          "taker_buy_base": 206790.5,
          "taker_buy_quote": 55359.4839
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.2689,
          "high": 0.2714,
          "low": 0.2676,
          "close": 0.2693,
          "volume": 334744.9,
          "close_time": 1767880799999,
          "quote_volume": 90371.88758,
          "trades": 802,
          "taker_buy_base": 131758.7,
          "taker_buy_quote": 35601.07078
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.2692,
          "high": 0.2754,
          "low": 0.2658,
          "close": 0.2742,
          "volume": 655575.8,
          "close_time": 1767884399999,
          "quote_volume": 176535.24191,
          "trades": 1259,
          "taker_buy_base": 369327.9,
          "taker_buy_quote": 99729.47924
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.274,
          "high": 0.294,
          "low": 0.2714,
          "close": 0.2939,
          "volume": 1863058.8,
          "close_time": 1767887999999,
          "quote_volume": 529990.02873,
          "trades": 2144,
          "taker_buy_base": 1204542.0,
          "taker_buy_quote": 342382.21966
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.2939,
          "high": 0.2978,
          "low": 0.2862,
          "close": 0.291,
          "volume": 2146125.1,
          "close_time": 1767891599999,
          "quote_volume": 625582.95328,
          "trades": 2374,
          "taker_buy_base": 1056449.3,
          "taker_buy_quote": 308025.95867
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.2911,
          "high": 0.2946,
          "low": 0.2856,
          "close": 0.2876,
          "volume": 740855.4,
          "close_time": 1767895199999,
          "quote_volume": 214249.27786,
          "trades": 1266,
          "taker_buy_base": 331875.8,
          "taker_buy_quote": 96122.83343
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.2874,
          "high": 0.288,
          "low": 0.2802,
          "close": 0.2828,
          "volume": 682610.2,
          "close_time": 1767898799999,
          "quote_volume": 193337.78864,
          "trades": 1227,
          "taker_buy_base": 253248.2,
          "taker_buy_quote": 71909.40629
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.2828,
          "high": 0.2846,
          "low": 0.2793,
          "close": 0.2804,
          "volume": 600080.2,
          "close_time": 1767902399999,
          "quote_volume": 168825.17145,
          "trades": 1237,
          "taker_buy_base": 330591.2,
          "taker_buy_quote": 93080.00019
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.2801,
          "high": 0.2824,
          "low": 0.2755,
          "close": 0.2821,
          "volume": 1080536.8,
          "close_time": 1767905999999,
          "quote_volume": 301091.55246,
          "trades": 1249,
          "taker_buy_base": 426419.3,
          "taker_buy_quote": 118878.70867
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.2817,
          "high": 0.2904,
          "low": 0.2817,
          "close": 0.2875,
          "volume": 858007.6,
          "close_time": 1767909599999,
          "quote_volume": 246368.21599,
          "trades": 1306,
          "taker_buy_base": 383216.4,
          "taker_buy_quote": 109981.99057
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.2877,
          "high": 0.2903,
          "low": 0.2826,
          "close": 0.2842,
          "volume": 382528.6,
          "close_time": 1767913199999,
          "quote_volume": 109420.61916,
          "trades": 653,
          "taker_buy_base": 171902.4,
          "taker_buy_quote": 49212.80538
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.2844,
          "high": 0.2884,
          "low": 0.2844,
          "close": 0.2851,
          "volume": 275888.8,
          "close_time": 1767916799999,
          "quote_volume": 78945.2866,
          "trades": 463,
          "taker_buy_base": 161589.6,
          "taker_buy_quote": 46258.52124
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.2851,
          "high": 0.2862,
          "low": 0.282,
          "close": 0.2829,
          "volume": 133218.1,
          "close_time": 1767920399999,
          "quote_volume": 37826.98526,
          "trades": 367,
          "taker_buy_base": 41334.4,
          "taker_buy_quote": 11735.3465
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.283,
          "high": 0.2852,
          "low": 0.2773,
          "close": 0.2801,
          "volume": 440498.1,
          "close_time": 1767923999999,
          "quote_volume": 123796.01134,
          "trades": 1037,
          "taker_buy_base": 235181.6,
          "taker_buy_quote": 66164.27046
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.28,
          "high": 0.2821,
          "low": 0.2792,
          "close": 0.2794,
          "volume": 152808.2,
          "close_time": 1767927599999,
          "quote_volume": 42873.52304,
          "trades": 447,
          "taker_buy_base": 86467.2,
          "taker_buy_quote": 24274.71645
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.2793,
          "high": 0.2821,
          "low": 0.2784,
          "close": 0.2811,
          "volume": 311593.9,
          "close_time": 1767931199999,
          "quote_volume": 87214.96472,
          "trades": 570,
          "taker_buy_base": 117017.1,
          "taker_buy_quote": 32799.71641
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.2809,
          "high": 0.2809,
          "low": 0.2776,
          "close": 0.2778,
          "volume": 127485.9,
          "close_time": 1767934799999,
          "quote_volume": 35528.74208,
          "trades": 372,
          "taker_buy_base": 37023.0,
          "taker_buy_quote": 10320.72619
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.2778,
          "high": 0.2813,
          "low": 0.2769,
          "close": 0.2805,
          "volume": 180575.8,
          "close_time": 1767938399999,
          "quote_volume": 50271.61817,
          "trades": 460,
          "taker_buy_base": 80938.4,
          "taker_buy_quote": 22575.47304
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.2803,
          "high": 0.2848,
          "low": 0.28,
          "close": 0.2841,
          "volume": 156309.6,
          "close_time": 1767941999999,
          "quote_volume": 44165.61462,
          "trades": 510,
          "taker_buy_base": 79056.8,
          "taker_buy_quote": 22351.91739
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.2842,
          "high": 0.2844,
          "low": 0.2813,
          "close": 0.2819,
          "volume": 196858.3,
          "close_time": 1767945599999,
          "quote_volume": 55610.57081,
          "trades": 797,
          "taker_buy_base": 92117.2,
          "taker_buy_quote": 26052.88631
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.2819,
          "high": 0.2826,
          "low": 0.2763,
          "close": 0.2781,
          "volume": 391660.1,
          "close_time": 1767949199999,
          "quote_volume": 109463.61218,
          "trades": 1285,
          "taker_buy_base": 175540.3,
          "taker_buy_quote": 49111.97211
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.278,
          "high": 0.2822,
          "low": 0.2778,
          "close": 0.2799,
          "volume": 249195.0,
          "close_time": 1767952799999,
          "quote_volume": 70021.1755,
          "trades": 986,
          "taker_buy_base": 136634.1,
          "taker_buy_quote": 38394.86831
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.2799,
          "high": 0.2806,
          "low": 0.2778,
          "close": 0.2795,
          "volume": 181892.1,
          "close_time": 1767956399999,
          "quote_volume": 50722.77214,
          "trades": 708,
          "taker_buy_base": 90171.6,
          "taker_buy_quote": 25143.41752
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.2796,
          "high": 0.2811,
          "low": 0.2791,
          "close": 0.2807,
          "volume": 226549.1,
          "close_time": 1767959999999,
          "quote_volume": 63465.93034,
          "trades": 836,
          "taker_buy_base": 133399.0,
          "taker_buy_quote": 37391.35317
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.2805,
          "high": 0.2816,
          "low": 0.2781,
          "close": 0.2795,
          "volume": 171120.2,
          "close_time": 1767963599999,
          "quote_volume": 47813.30229,
          "trades": 696,
          "taker_buy_base": 79415.4,
          "taker_buy_quote": 22190.31949
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.2792,
          "high": 0.2845,
          "low": 0.2791,
          "close": 0.2824,
          "volume": 476976.3,
          "close_time": 1767967199999,
          "quote_volume": 134442.63216,
          "trades": 1170,
          "taker_buy_base": 269382.3,
          "taker_buy_quote": 75926.11177
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.2825,
          "high": 0.2846,
          "low": 0.2797,
          "close": 0.282,
          "volume": 359545.6,
          "close_time": 1767970799999,
          "quote_volume": 101447.46337,
          "trades": 845,
          "taker_buy_base": 156097.6,
          "taker_buy_quote": 44093.54417
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.2821,
          "high": 0.2941,
          "low": 0.2806,
          "close": 0.2874,
          "volume": 1415044.3,
          "close_time": 1767974399999,
          "quote_volume": 409442.98364,
          "trades": 1978,
          "taker_buy_base": 681275.2,
          "taker_buy_quote": 196625.47828
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.2883,
          "high": 0.2952,
          "low": 0.2883,
          "close": 0.2908,
          "volume": 543365.5,
          "close_time": 1767977999999,
          "quote_volume": 158919.92959,
          "trades": 1224,
          "taker_buy_base": 302471.0,
          "taker_buy_quote": 88589.54376
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.2912,
          "high": 0.2913,
          "low": 0.283,
          "close": 0.2854,
          "volume": 481816.8,
          "close_time": 1767981599999,
          "quote_volume": 137559.41712,
          "trades": 1081,
          "taker_buy_base": 231074.4,
          "taker_buy_quote": 65888.68475
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.2852,
          "high": 0.2855,
          "low": 0.2786,
          "close": 0.2815,
          "volume": 387710.3,
          "close_time": 1767985199999,
          "quote_volume": 109017.10022,
          "trades": 908,
          "taker_buy_base": 171542.1,
          "taker_buy_quote": 48237.42908
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.2814,
          "high": 0.2816,
          "low": 0.2782,
          "close": 0.2795,
          "volume": 189907.4,
          "close_time": 1767988799999,
          "quote_volume": 53117.08738,
          "trades": 557,
          "taker_buy_base": 86291.3,
          "taker_buy_quote": 24138.92256
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.2794,
          "high": 0.2822,
          "low": 0.2791,
          "close": 0.2806,
          "volume": 65749.8,
          "close_time": 1767992399999,
          "quote_volume": 18466.20856,
          "trades": 368,
          "taker_buy_base": 32336.2,
          "taker_buy_quote": 9082.49087
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.2805,
          "high": 0.2846,
          "low": 0.2794,
          "close": 0.2844,
          "volume": 196786.9,
          "close_time": 1767995999999,
          "quote_volume": 55685.32353,
          "trades": 506,
          "taker_buy_base": 132853.9,
          "taker_buy_quote": 37597.51074
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.2845,
          "high": 0.2872,
          "low": 0.2835,
          "close": 0.2869,
          "volume": 366520.9,
          "close_time": 1767999599999,
          "quote_volume": 104555.65256,
          "trades": 473,
          "taker_buy_base": 101648.3,
          "taker_buy_quote": 29042.04794
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.2869,
          "high": 0.2887,
          "low": 0.2851,
          "close": 0.2857,
          "volume": 581748.2,
          "close_time": 1768003199999,
          "quote_volume": 167086.82507,
          "trades": 465,
          "taker_buy_base": 151111.0,
          "taker_buy_quote": 43364.9569
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.2857,
          "high": 0.2859,
          "low": 0.2804,
          "close": 0.2808,
          "volume": 120374.5,
          "close_time": 1768006799999,
          "quote_volume": 33968.22657,
          "trades": 395,
          "taker_buy_base": 69230.5,
          "taker_buy_quote": 19536.34905
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.281,
          "high": 0.2841,
          "low": 0.2801,
          "close": 0.2826,
          "volume": 96209.0,
          "close_time": 1768010399999,
          "quote_volume": 27152.83494,
          "trades": 459,
          "taker_buy_base": 45863.1,
          "taker_buy_quote": 12949.5368
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.2826,
          "high": 0.2829,
          "low": 0.28,
          "close": 0.2814,
          "volume": 76621.6,
          "close_time": 1768013999999,
          "quote_volume": 21567.35889,
          "trades": 426,
          "taker_buy_base": 35301.9,
          "taker_buy_quote": 9944.48878
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.2814,
          "high": 0.2817,
          "low": 0.28,
          "close": 0.2804,
          "volume": 78992.6,
          "close_time": 1768017599999,
          "quote_volume": 22157.62009,
          "trades": 234,
          "taker_buy_base": 21566.9,
          "taker_buy_quote": 6053.64781
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.2804,
          "high": 0.2807,
          "low": 0.2771,
          "close": 0.2791,
          "volume": 118653.5,
          "close_time": 1768021199999,
          "quote_volume": 33026.07063,
          "trades": 436,
          "taker_buy_base": 43803.1,
          "taker_buy_quote": 12195.6244
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.2791,
          "high": 0.2808,
          "low": 0.2782,
          "close": 0.2796,
          "volume": 91867.7,
          "close_time": 1768024799999,
          "quote_volume": 25689.76107,
          "trades": 262,
          "taker_buy_base": 31701.9,
          "taker_buy_quote": 8862.69577
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.2798,
          "high": 0.2819,
          "low": 0.2776,
          "close": 0.2809,
          "volume": 541696.3,
          "close_time": 1768028399999,
          "quote_volume": 151402.29508,
          "trades": 465,
          "taker_buy_base": 109324.2,
          "taker_buy_quote": 30554.90642
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.2808,
          "high": 0.2836,
          "low": 0.28,
          "close": 0.281,
          "volume": 104413.9,
          "close_time": 1768031999999,
          "quote_volume": 29401.04505,
          "trades": 438,
          "taker_buy_base": 61759.3,
          "taker_buy_quote": 17395.60067
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.281,
          "high": 0.2818,
          "low": 0.2792,
          "close": 0.2805,
          "volume": 46842.7,
          "close_time": 1768035599999,
          "quote_volume": 13127.66971,
          "trades": 282,
          "taker_buy_base": 21686.5,
          "taker_buy_quote": 6077.42903
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.2806,
          "high": 0.283,
          "low": 0.2799,
          "close": 0.283,
          "volume": 358368.2,
          "close_time": 1768039199999,
          "quote_volume": 100976.12243,
          "trades": 644,
          "taker_buy_base": 234059.1,
          "taker_buy_quote": 66006.28267
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.283,
          "high": 0.2836,
          "low": 0.2809,
          "close": 0.2836,
          "volume": 108339.7,
          "close_time": 1768042799999,
          "quote_volume": 30584.04936,
          "trades": 366,
          "taker_buy_base": 79705.2,
          "taker_buy_quote": 22506.54926
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.2833,
          "high": 0.2841,
          "low": 0.2813,
          "close": 0.2841,
          "volume": 74833.7,
          "close_time": 1768046399999,
          "quote_volume": 21155.71349,
          "trades": 339,
          "taker_buy_base": 47312.8,
          "taker_buy_quote": 13387.08399
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.2841,
          "high": 0.2843,
          "low": 0.2822,
          "close": 0.2836,
          "volume": 145670.4,
          "close_time": 1768049999999,
          "quote_volume": 41287.77989,
          "trades": 403,
          "taker_buy_base": 39083.2,
          "taker_buy_quote": 11078.12886
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.2836,
          "high": 0.2841,
          "low": 0.2817,
          "close": 0.2819,
          "volume": 143151.6,
          "close_time": 1768053599999,
          "quote_volume": 40486.95232,
          "trades": 414,
          "taker_buy_base": 91292.3,
          "taker_buy_quote": 25830.47401
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.2819,
          "high": 0.282,
          "low": 0.2798,
          "close": 0.2807,
          "volume": 139157.6,
          "close_time": 1768057199999,
          "quote_volume": 39033.33361,
          "trades": 442,
          "taker_buy_base": 23104.7,
          "taker_buy_quote": 6487.69557
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.2808,
          "high": 0.2837,
          "low": 0.28,
          "close": 0.2832,
          "volume": 345565.6,
          "close_time": 1768060799999,
          "quote_volume": 97640.01905,
          "trades": 469,
          "taker_buy_base": 296136.1,
          "taker_buy_quote": 83698.90968
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.283,
          "high": 0.2833,
          "low": 0.2807,
          "close": 0.2817,
          "volume": 67049.7,
          "close_time": 1768064399999,
          "quote_volume": 18906.42946,
          "trades": 372,
          "taker_buy_base": 32055.6,
          "taker_buy_quote": 9045.05365
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.2818,
          "high": 0.2849,
          "low": 0.2803,
          "close": 0.2804,
          "volume": 189404.1,
          "close_time": 1768067999999,
          "quote_volume": 53738.20668,
          "trades": 485,
          "taker_buy_base": 154759.7,
          "taker_buy_quote": 43934.16752
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.2806,
          "high": 0.2838,
          "low": 0.2799,
          "close": 0.2822,
          "volume": 122886.8,
          "close_time": 1768071599999,
          "quote_volume": 34571.10492,
          "trades": 371,
          "taker_buy_base": 30520.2,
          "taker_buy_quote": 8604.78335
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.2823,
          "high": 0.2841,
          "low": 0.2818,
          "close": 0.2835,
          "volume": 75255.7,
          "close_time": 1768075199999,
          "quote_volume": 21329.98372,
          "trades": 268,
          "taker_buy_base": 32590.8,
          "taker_buy_quote": 9236.83619
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.2839,
          "high": 0.2839,
          "low": 0.2814,
          "close": 0.2817,
          "volume": 435696.7,
          "close_time": 1768078799999,
          "quote_volume": 123308.71827,
          "trades": 592,
          "taker_buy_base": 77489.2,
          "taker_buy_quote": 21905.27739
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.2816,
          "high": 0.2828,
          "low": 0.281,
          "close": 0.281,
          "volume": 119599.0,
          "close_time": 1768082399999,
          "quote_volume": 33717.8393,
          "trades": 329,
          "taker_buy_base": 87048.7,
          "taker_buy_quote": 24549.45412
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.2809,
          "high": 0.2818,
          "low": 0.278,
          "close": 0.2782,
          "volume": 442333.0,
          "close_time": 1768085999999,
          "quote_volume": 123839.89322,
          "trades": 382,
          "taker_buy_base": 265788.8,
          "taker_buy_quote": 74434.88092
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.2784,
          "high": 0.2813,
          "low": 0.2784,
          "close": 0.2801,
          "volume": 113013.6,
          "close_time": 1768089599999,
          "quote_volume": 31648.32606,
          "trades": 296,
          "taker_buy_base": 75763.0,
          "taker_buy_quote": 21195.20652
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.2801,
          "high": 0.2813,
          "low": 0.2785,
          "close": 0.2807,
          "volume": 138086.4,
          "close_time": 1768093199999,
          "quote_volume": 38594.46367,
          "trades": 476,
          "taker_buy_base": 108252.7,
          "taker_buy_quote": 30250.50775
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.2808,
          "high": 0.2812,
          "low": 0.2798,
          "close": 0.2807,
          "volume": 33959.5,
          "close_time": 1768096799999,
          "quote_volume": 9525.09909,
          "trades": 277,
          "taker_buy_base": 14180.8,
          "taker_buy_quote": 3978.6357
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.2808,
          "high": 0.2832,
          "low": 0.2807,
          "close": 0.2818,
          "volume": 84872.5,
          "close_time": 1768100399999,
          "quote_volume": 23966.41038,
          "trades": 384,
          "taker_buy_base": 41903.9,
          "taker_buy_quote": 11826.07201
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.2819,
          "high": 0.2831,
          "low": 0.2813,
          "close": 0.2826,
          "volume": 46485.0,
          "close_time": 1768103999999,
          "quote_volume": 13115.04328,
          "trades": 292,
          "taker_buy_base": 30605.4,
          "taker_buy_quote": 8635.86108
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.2824,
          "high": 0.2827,
          "low": 0.2804,
          "close": 0.2824,
          "volume": 72283.9,
          "close_time": 1768107599999,
          "quote_volume": 20347.96547,
          "trades": 318,
          "taker_buy_base": 46202.6,
          "taker_buy_quote": 12993.85605
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.2822,
          "high": 0.2825,
          "low": 0.2806,
          "close": 0.2825,
          "volume": 26826.0,
          "close_time": 1768111199999,
          "quote_volume": 7550.38854,
          "trades": 161,
          "taker_buy_base": 18585.1,
          "taker_buy_quote": 5231.30129
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.2823,
          "high": 0.2832,
          "low": 0.2799,
          "close": 0.2831,
          "volume": 51811.7,
          "close_time": 1768114799999,
          "quote_volume": 14613.03226,
          "trades": 240,
          "taker_buy_base": 34134.4,
          "taker_buy_quote": 9629.92705
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.2832,
          "high": 0.2836,
          "low": 0.2821,
          "close": 0.283,
          "volume": 31325.6,
          "close_time": 1768118399999,
          "quote_volume": 8866.00046,
          "trades": 280,
          "taker_buy_base": 17293.2,
          "taker_buy_quote": 4894.71558
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.2828,
          "high": 0.2838,
          "low": 0.2819,
          "close": 0.2833,
          "volume": 149135.6,
          "close_time": 1768121999999,
          "quote_volume": 42163.74329,
          "trades": 330,
          "taker_buy_base": 78728.7,
          "taker_buy_quote": 22265.53187
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.2833,
          "high": 0.2857,
          "low": 0.2829,
          "close": 0.2832,
          "volume": 123752.0,
          "close_time": 1768125599999,
          "quote_volume": 35167.22696,
          "trades": 474,
          "taker_buy_base": 85715.9,
          "taker_buy_quote": 24353.19964
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.2831,
          "high": 0.2834,
          "low": 0.2818,
          "close": 0.2831,
          "volume": 158503.3,
          "close_time": 1768129199999,
          "quote_volume": 44759.1504,
          "trades": 358,
          "taker_buy_base": 40205.6,
          "taker_buy_quote": 11361.65487
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.2828,
          "high": 0.2838,
          "low": 0.282,
          "close": 0.2834,
          "volume": 110706.1,
          "close_time": 1768132799999,
          "quote_volume": 31287.96237,
          "trades": 312,
          "taker_buy_base": 41438.6,
          "taker_buy_quote": 11711.16341
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.2837,
          "high": 0.2899,
          "low": 0.2833,
          "close": 0.2877,
          "volume": 843763.7,
          "close_time": 1768136399999,
          "quote_volume": 243126.18543,
          "trades": 1305,
          "taker_buy_base": 378939.5,
          "taker_buy_quote": 108873.05067
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.2877,
          "high": 0.2877,
          "low": 0.2843,
          "close": 0.2857,
          "volume": 215011.1,
          "close_time": 1768139999999,
          "quote_volume": 61397.63277,
          "trades": 634,
          "taker_buy_base": 102814.0,
          "taker_buy_quote": 29338.27761
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.2854,
          "high": 0.29,
          "low": 0.2851,
          "close": 0.2895,
          "volume": 442484.3,
          "close_time": 1768143599999,
          "quote_volume": 127553.16844,
          "trades": 946,
          "taker_buy_base": 161541.1,
          "taker_buy_quote": 46587.3414
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.2898,
          "high": 0.2932,
          "low": 0.2857,
          "close": 0.2886,
          "volume": 672056.0,
          "close_time": 1768147199999,
          "quote_volume": 194790.84968,
          "trades": 1732,
          "taker_buy_base": 295149.9,
          "taker_buy_quote": 85608.29084
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.2887,
          "high": 0.2939,
          "low": 0.2863,
          "close": 0.2916,
          "volume": 1006834.4,
          "close_time": 1768150799999,
          "quote_volume": 293136.42455,
          "trades": 1422,
          "taker_buy_base": 704414.5,
          "taker_buy_quote": 205399.05902
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.2918,
          "high": 0.294,
          "low": 0.2881,
          "close": 0.2917,
          "volume": 279491.1,
          "close_time": 1768154399999,
          "quote_volume": 81417.83847,
          "trades": 831,
          "taker_buy_base": 175641.8,
          "taker_buy_quote": 51212.87894
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.2918,
          "high": 0.2997,
          "low": 0.2915,
          "close": 0.2997,
          "volume": 1166616.5,
          "close_time": 1768157999999,
          "quote_volume": 343449.25667,
          "trades": 2013,
          "taker_buy_base": 761591.4,
          "taker_buy_quote": 224234.54685
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.2994,
          "high": 0.3067,
          "low": 0.2985,
          "close": 0.3046,
          "volume": 1926277.1,
          "close_time": 1768161599999,
          "quote_volume": 584215.70605,
          "trades": 2517,
          "taker_buy_base": 1216775.3,
          "taker_buy_quote": 369252.17635
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.3046,
          "high": 0.3047,
          "low": 0.2948,
          "close": 0.2973,
          "volume": 1563838.8,
          "close_time": 1768165199999,
          "quote_volume": 466535.37364,
          "trades": 2164,
          "taker_buy_base": 871638.8,
          "taker_buy_quote": 260113.32792
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.2972,
          "high": 0.2976,
          "low": 0.2927,
          "close": 0.2965,
          "volume": 1064430.7,
          "close_time": 1768168799999,
          "quote_volume": 313255.08335,
          "trades": 1280,
          "taker_buy_base": 400530.6,
          "taker_buy_quote": 118078.76882
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.2965,
          "high": 0.2965,
          "low": 0.2887,
          "close": 0.289,
          "volume": 1243969.4,
          "close_time": 1768172399999,
          "quote_volume": 361429.3094,
          "trades": 1312,
          "taker_buy_base": 510161.7,
          "taker_buy_quote": 148003.2768
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.2888,
          "high": 0.2923,
          "low": 0.2853,
          "close": 0.292,
          "volume": 551244.3,
          "close_time": 1768175999999,
          "quote_volume": 159122.08815,
          "trades": 1019,
          "taker_buy_base": 170304.0,
          "taker_buy_quote": 49362.67776
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.2919,
          "high": 0.2968,
          "low": 0.2879,
          "close": 0.2938,
          "volume": 332639.5,
          "close_time": 1768179599999,
          "quote_volume": 97565.45897,
          "trades": 1171,
          "taker_buy_base": 167691.2,
          "taker_buy_quote": 49215.05034
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.2939,
          "high": 0.2998,
          "low": 0.2926,
          "close": 0.2978,
          "volume": 699636.6,
          "close_time": 1768183199999,
          "quote_volume": 207709.31943,
          "trades": 1540,
          "taker_buy_base": 404689.0,
          "taker_buy_quote": 120166.0105
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.2977,
          "high": 0.3088,
          "low": 0.2975,
          "close": 0.3063,
          "volume": 1014718.2,
          "close_time": 1768186799999,
          "quote_volume": 307095.27898,
          "trades": 1865,
          "taker_buy_base": 713971.5,
          "taker_buy_quote": 215986.92118
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.3064,
          "high": 0.3138,
          "low": 0.3044,
          "close": 0.3092,
          "volume": 954992.8,
          "close_time": 1768190399999,
          "quote_volume": 294713.01343,
          "trades": 2260,
          "taker_buy_base": 676520.8,
          "taker_buy_quote": 208528.98959
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.3093,
          "high": 0.3128,
          "low": 0.3072,
          "close": 0.309,
          "volume": 373314.6,
          "close_time": 1768193999999,
          "quote_volume": 115675.07143,
          "trades": 1145,
          "taker_buy_base": 216657.7,
          "taker_buy_quote": 67091.66682
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.3089,
          "high": 0.3098,
          "low": 0.3021,
          "close": 0.3034,
          "volume": 269268.0,
          "close_time": 1768197599999,
          "quote_volume": 82114.64634,
          "trades": 1035,
          "taker_buy_base": 125486.5,
          "taker_buy_quote": 38293.09334
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.303,
          "high": 0.304,
          "low": 0.2969,
          "close": 0.2986,
          "volume": 278852.8,
          "close_time": 1768201199999,
          "quote_volume": 83674.57426,
          "trades": 946,
          "taker_buy_base": 113380.3,
          "taker_buy_quote": 34027.36851
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.2985,
          "high": 0.3013,
          "low": 0.2933,
          "close": 0.294,
          "volume": 463324.5,
          "close_time": 1768204799999,
          "quote_volume": 137361.95579,
          "trades": 904,
          "taker_buy_base": 165730.0,
          "taker_buy_quote": 49351.81271
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.2939,
          "high": 0.2971,
          "low": 0.289,
          "close": 0.2946,
          "volume": 846893.4,
          "close_time": 1768208399999,
          "quote_volume": 247703.79807,
          "trades": 1390,
          "taker_buy_base": 343207.2,
          "taker_buy_quote": 100511.47996
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.2948,
          "high": 0.2994,
          "low": 0.2928,
          "close": 0.2929,
          "volume": 393113.2,
          "close_time": 1768211999999,
          "quote_volume": 116418.24365,
          "trades": 933,
          "taker_buy_base": 178185.5,
          "taker_buy_quote": 52754.80412
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.2932,
          "high": 0.296,
          "low": 0.29,
          "close": 0.2901,
          "volume": 189016.5,
          "close_time": 1768215599999,
          "quote_volume": 55307.79088,
          "trades": 635,
          "taker_buy_base": 73750.6,
          "taker_buy_quote": 21615.74576
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.29,
          "high": 0.2913,
          "low": 0.2885,
          "close": 0.2902,
          "volume": 591998.2,
          "close_time": 1768219199999,
          "quote_volume": 171515.79524,
          "trades": 760,
          "taker_buy_base": 130108.9,
          "taker_buy_quote": 37738.44648
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.29,
          "high": 0.2915,
          "low": 0.2876,
          "close": 0.2883,
          "volume": 518260.7,
          "close_time": 1768222799999,
          "quote_volume": 150043.24384,
          "trades": 836,
          "taker_buy_base": 179701.8,
          "taker_buy_quote": 51943.12694
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.2884,
          "high": 0.2893,
          "low": 0.2819,
          "close": 0.2836,
          "volume": 962832.1,
          "close_time": 1768226399999,
          "quote_volume": 273868.09649,
          "trades": 1676,
          "taker_buy_base": 570300.8,
          "taker_buy_quote": 162156.8569
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.2838,
          "high": 0.2881,
          "low": 0.2806,
          "close": 0.2872,
          "volume": 1656850.0,
          "close_time": 1768229999999,
          "quote_volume": 471183.72361,
          "trades": 1690,
          "taker_buy_base": 648089.7,
          "taker_buy_quote": 183224.46268
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.2869,
          "high": 0.2939,
          "low": 0.2854,
          "close": 0.2917,
          "volume": 724148.7,
          "close_time": 1768233599999,
          "quote_volume": 210987.44563,
          "trades": 1366,
          "taker_buy_base": 266464.4,
          "taker_buy_quote": 77522.63125
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.2921,
          "high": 0.2952,
          "low": 0.2891,
          "close": 0.2928,
          "volume": 645600.3,
          "close_time": 1768237199999,
          "quote_volume": 188519.6083,
          "trades": 900,
          "taker_buy_base": 310310.4,
          "taker_buy_quote": 90720.09269
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.2921,
          "high": 0.2928,
          "low": 0.2848,
          "close": 0.2864,
          "volume": 562424.2,
          "close_time": 1768240799999,
          "quote_volume": 162003.77754,
          "trades": 857,
          "taker_buy_base": 259190.5,
          "taker_buy_quote": 74740.3897
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.2865,
          "high": 0.2881,
          "low": 0.2838,
          "close": 0.2848,
          "volume": 170029.6,
          "close_time": 1768244399999,
          "quote_volume": 48616.18939,
          "trades": 562,
          "taker_buy_base": 84009.8,
          "taker_buy_quote": 24075.23377
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.2847,
          "high": 0.2856,
          "low": 0.2823,
          "close": 0.2847,
          "volume": 268136.6,
          "close_time": 1768247999999,
          "quote_volume": 76218.77861,
          "trades": 770,
          "taker_buy_base": 143271.8,
          "taker_buy_quote": 40759.34554
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.2848,
          "high": 0.2874,
          "low": 0.2824,
          "close": 0.2829,
          "volume": 275535.5,
          "close_time": 1768251599999,
          "quote_volume": 78236.80179,
          "trades": 730,
          "taker_buy_base": 140288.9,
          "taker_buy_quote": 39843.73123
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.2829,
          "high": 0.2839,
          "low": 0.2792,
          "close": 0.2818,
          "volume": 317800.6,
          "close_time": 1768255199999,
          "quote_volume": 89482.68827,
          "trades": 703,
          "taker_buy_base": 163649.1,
          "taker_buy_quote": 46192.41563
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.2819,
          "high": 0.2834,
          "low": 0.2811,
          "close": 0.2813,
          "volume": 160159.9,
          "close_time": 1768258799999,
          "quote_volume": 45149.87867,
          "trades": 380,
          "taker_buy_base": 86214.7,
          "taker_buy_quote": 24313.58234
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.2814,
          "high": 0.2824,
          "low": 0.2797,
          "close": 0.2808,
          "volume": 57922.6,
          "close_time": 1768262399999,
          "quote_volume": 16258.86106,
          "trades": 214,
          "taker_buy_base": 24460.1,
          "taker_buy_quote": 6869.82243
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.2809,
          "high": 0.2824,
          "low": 0.2803,
          "close": 0.2821,
          "volume": 483774.0,
          "close_time": 1768265999999,
          "quote_volume": 136055.80556,
          "trades": 433,
          "taker_buy_base": 194141.2,
          "taker_buy_quote": 54576.20711
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.2818,
          "high": 0.2833,
          "low": 0.28,
          "close": 0.2813,
          "volume": 145504.4,
          "close_time": 1768269599999,
          "quote_volume": 40960.7195,
          "trades": 453,
          "taker_buy_base": 70802.7,
          "taker_buy_quote": 19924.27005
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.2812,
          "high": 0.2844,
          "low": 0.2801,
          "close": 0.2803,
          "volume": 126520.6,
          "close_time": 1768273199999,
          "quote_volume": 35743.72988,
          "trades": 816,
          "taker_buy_base": 78351.2,
          "taker_buy_quote": 22158.86928
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.2806,
          "high": 0.2827,
          "low": 0.28,
          "close": 0.2813,
          "volume": 141080.9,
          "close_time": 1768276799999,
          "quote_volume": 39694.32725,
          "trades": 501,
          "taker_buy_base": 64679.2,
          "taker_buy_quote": 18170.39516
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.2814,
          "high": 0.2829,
          "low": 0.2813,
          "close": 0.2828,
          "volume": 52811.1,
          "close_time": 1768280399999,
          "quote_volume": 14900.55388,
          "trades": 400,
          "taker_buy_base": 29046.0,
          "taker_buy_quote": 8196.45531
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.2828,
          "high": 0.2886,
          "low": 0.2828,
          "close": 0.284,
          "volume": 216513.0,
          "close_time": 1768283999999,
          "quote_volume": 61706.37735,
          "trades": 676,
          "taker_buy_base": 104633.9,
          "taker_buy_quote": 29833.7657
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.2842,
          "high": 0.2867,
          "low": 0.2835,
          "close": 0.2859,
          "volume": 108200.6,
          "close_time": 1768287599999,
          "quote_volume": 30883.86122,
          "trades": 510,
          "taker_buy_base": 71990.8,
          "taker_buy_quote": 20560.33857
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.286,
          "high": 0.286,
          "low": 0.2826,
          "close": 0.2843,
          "volume": 114292.0,
          "close_time": 1768291199999,
          "quote_volume": 32439.19817,
          "trades": 563,
          "taker_buy_base": 45217.7,
          "taker_buy_quote": 12840.33485
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.2844,
          "high": 0.2864,
          "low": 0.2832,
          "close": 0.2857,
          "volume": 84711.2,
          "close_time": 1768294799999,
          "quote_volume": 24142.34363,
          "trades": 520,
          "taker_buy_base": 46930.2,
          "taker_buy_quote": 13379.0204
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.2857,
          "high": 0.2871,
          "low": 0.2837,
          "close": 0.2854,
          "volume": 284727.1,
          "close_time": 1768298399999,
          "quote_volume": 81431.85635,
          "trades": 838,
          "taker_buy_base": 131656.8,
          "taker_buy_quote": 37667.46345
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.2855,
          "high": 0.2875,
          "low": 0.2845,
          "close": 0.2854,
          "volume": 290316.6,
          "close_time": 1768301999999,
          "quote_volume": 83164.42493,
          "trades": 715,
          "taker_buy_base": 137711.4,
          "taker_buy_quote": 39441.85836
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.2856,
          "high": 0.2856,
          "low": 0.2816,
          "close": 0.282,
          "volume": 437362.4,
          "close_time": 1768305599999,
          "quote_volume": 123912.23239,
          "trades": 749,
          "taker_buy_base": 232510.4,
          "taker_buy_quote": 65794.03885
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.2821,
          "high": 0.285,
          "low": 0.2806,
          "close": 0.2845,
          "volume": 457698.3,
          "close_time": 1768309199999,
          "quote_volume": 129177.51245,
          "trades": 677,
          "taker_buy_base": 176100.7,
          "taker_buy_quote": 49621.46212
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.2845,
          "high": 0.2881,
          "low": 0.2833,
          "close": 0.2853,
          "volume": 478718.5,
          "close_time": 1768312799999,
          "quote_volume": 136797.54942,
          "trades": 933,
          "taker_buy_base": 298813.5,
          "taker_buy_quote": 85437.49899
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.2857,
          "high": 0.2916,
          "low": 0.2843,
          "close": 0.2873,
          "volume": 877434.9,
          "close_time": 1768316399999,
          "quote_volume": 253399.70262,
          "trades": 1257,
          "taker_buy_base": 365227.1,
          "taker_buy_quote": 105468.24449
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.2872,
          "high": 0.2886,
          "low": 0.2821,
          "close": 0.2875,
          "volume": 595395.8,
          "close_time": 1768319999999,
          "quote_volume": 170181.22578,
          "trades": 1379,
          "taker_buy_base": 309891.8,
          "taker_buy_quote": 88654.73351
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.2874,
          "high": 0.2899,
          "low": 0.2855,
          "close": 0.2879,
          "volume": 907358.1,
          "close_time": 1768323599999,
          "quote_volume": 261572.00398,
          "trades": 1445,
          "taker_buy_base": 563693.2,
          "taker_buy_quote": 162668.024
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.2882,
          "high": 0.2887,
          "low": 0.2843,
          "close": 0.2864,
          "volume": 394771.3,
          "close_time": 1768327199999,
          "quote_volume": 112841.0226,
          "trades": 837,
          "taker_buy_base": 133651.1,
          "taker_buy_quote": 38219.23772
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.2862,
          "high": 0.288,
          "low": 0.2843,
          "close": 0.2861,
          "volume": 940303.8,
          "close_time": 1768330799999,
          "quote_volume": 268582.85977,
          "trades": 1036,
          "taker_buy_base": 701906.0,
          "taker_buy_quote": 200409.106
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.2858,
          "high": 0.2884,
          "low": 0.2845,
          "close": 0.2867,
          "volume": 586427.1,
          "close_time": 1768334399999,
          "quote_volume": 168089.35626,
          "trades": 966,
          "taker_buy_base": 369737.4,
          "taker_buy_quote": 106037.80633
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.2868,
          "high": 0.2873,
          "low": 0.2828,
          "close": 0.2843,
          "volume": 481189.6,
          "close_time": 1768337999999,
          "quote_volume": 137190.27129,
          "trades": 866,
          "taker_buy_base": 156490.1,
          "taker_buy_quote": 44609.6535
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.2842,
          "high": 0.286,
          "low": 0.2841,
          "close": 0.2856,
          "volume": 364473.9,
          "close_time": 1768341599999,
          "quote_volume": 103942.37086,
          "trades": 721,
          "taker_buy_base": 208071.6,
          "taker_buy_quote": 59356.57604
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.2856,
          "high": 0.3003,
          "low": 0.2856,
          "close": 0.2977,
          "volume": 1608453.7,
          "close_time": 1768345199999,
          "quote_volume": 476143.02833,
          "trades": 2633,
          "taker_buy_base": 816012.6,
          "taker_buy_quote": 241587.30732
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.2981,
          "high": 0.2993,
          "low": 0.2913,
          "close": 0.2934,
          "volume": 476589.1,
          "close_time": 1768348799999,
          "quote_volume": 140548.04645,
          "trades": 1172,
          "taker_buy_base": 225594.2,
          "taker_buy_quote": 66690.47112
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.2937,
          "high": 0.2954,
          "low": 0.2915,
          "close": 0.2938,
          "volume": 357171.8,
          "close_time": 1768352399999,
          "quote_volume": 104555.80904,
          "trades": 767,
          "taker_buy_base": 181057.0,
          "taker_buy_quote": 52967.51626
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.2939,
          "high": 0.2952,
          "low": 0.2922,
          "close": 0.2932,
          "volume": 300586.8,
          "close_time": 1768355999999,
          "quote_volume": 88326.30461,
          "trades": 914,
          "taker_buy_base": 116717.4,
          "taker_buy_quote": 34270.81755
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.2933,
          "high": 0.2945,
          "low": 0.2901,
          "close": 0.2907,
          "volume": 195989.2,
          "close_time": 1768359599999,
          "quote_volume": 57239.1851,
          "trades": 697,
          "taker_buy_base": 70559.6,
          "taker_buy_quote": 20625.54086
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.2908,
          "high": 0.2947,
          "low": 0.2908,
          "close": 0.2932,
          "volume": 172511.2,
          "close_time": 1768363199999,
          "quote_volume": 50590.48505,
          "trades": 701,
          "taker_buy_base": 106989.2,
          "taker_buy_quote": 31406.14628
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.293,
          "high": 0.2937,
          "low": 0.2891,
          "close": 0.2893,
          "volume": 323536.5,
          "close_time": 1768366799999,
          "quote_volume": 93990.22413,
          "trades": 951,
          "taker_buy_base": 117543.8,
          "taker_buy_quote": 34160.26883
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.2892,
          "high": 0.2892,
          "low": 0.2865,
          "close": 0.2883,
          "volume": 307628.4,
          "close_time": 1768370399999,
          "quote_volume": 88442.79711,
          "trades": 787,
          "taker_buy_base": 97185.2,
          "taker_buy_quote": 27974.22096
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.2882,
          "high": 0.2912,
          "low": 0.2872,
          "close": 0.2904,
          "volume": 238220.4,
          "close_time": 1768373999999,
          "quote_volume": 68863.57211,
          "trades": 867,
          "taker_buy_base": 111274.6,
          "taker_buy_quote": 32186.01201
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.2903,
          "high": 0.2943,
          "low": 0.2899,
          "close": 0.2914,
          "volume": 313886.4,
          "close_time": 1768377599999,
          "quote_volume": 91610.0278,
          "trades": 959,
          "taker_buy_base": 105621.4,
          "taker_buy_quote": 30823.20565
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.2913,
          "high": 0.2933,
          "low": 0.2909,
          "close": 0.291,
          "volume": 256008.2,
          "close_time": 1768381199999,
          "quote_volume": 74752.59202,
          "trades": 791,
          "taker_buy_base": 134380.0,
          "taker_buy_quote": 39238.43816
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.2909,
          "high": 0.2944,
          "low": 0.2906,
          "close": 0.2926,
          "volume": 630793.2,
          "close_time": 1768384799999,
          "quote_volume": 184673.14597,
          "trades": 1095,
          "taker_buy_base": 177652.8,
          "taker_buy_quote": 52063.7048
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.2926,
          "high": 0.2966,
          "low": 0.2919,
          "close": 0.2922,
          "volume": 487550.6,
          "close_time": 1768388399999,
          "quote_volume": 143471.96901,
          "trades": 1030,
          "taker_buy_base": 278387.3,
          "taker_buy_quote": 82016.68134
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.2923,
          "high": 0.2927,
          "low": 0.2887,
          "close": 0.2894,
          "volume": 392595.1,
          "close_time": 1768391999999,
          "quote_volume": 114312.85129,
          "trades": 945,
          "taker_buy_base": 143477.3,
          "taker_buy_quote": 41805.75343
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.2895,
          "high": 0.2928,
          "low": 0.2895,
          "close": 0.2903,
          "volume": 294304.5,
          "close_time": 1768395599999,
          "quote_volume": 85759.00489,
          "trades": 728,
          "taker_buy_base": 141379.9,
          "taker_buy_quote": 41225.4174
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.2902,
          "high": 0.2906,
          "low": 0.2873,
          "close": 0.2877,
          "volume": 310739.3,
          "close_time": 1768399199999,
          "quote_volume": 89677.748,
          "trades": 873,
          "taker_buy_base": 183638.4,
          "taker_buy_quote": 52981.86541
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.2877,
          "high": 0.2961,
          "low": 0.2875,
          "close": 0.2939,
          "volume": 717342.0,
          "close_time": 1768402799999,
          "quote_volume": 210097.04116,
          "trades": 1599,
          "taker_buy_base": 353383.6,
          "taker_buy_quote": 103486.29582
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.2936,
          "high": 0.2968,
          "low": 0.2916,
          "close": 0.2952,
          "volume": 1291791.2,
          "close_time": 1768406399999,
          "quote_volume": 380685.51279,
          "trades": 2495,
          "taker_buy_base": 581258.6,
          "taker_buy_quote": 171407.63726
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.2955,
          "high": 0.3024,
          "low": 0.2955,
          "close": 0.2979,
          "volume": 979800.2,
          "close_time": 1768409999999,
          "quote_volume": 293346.10951,
          "trades": 1988,
          "taker_buy_base": 604522.3,
          "taker_buy_quote": 181023.97588
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.298,
          "high": 0.2993,
          "low": 0.2922,
          "close": 0.2928,
          "volume": 871405.5,
          "close_time": 1768413599999,
          "quote_volume": 257730.62282,
          "trades": 1783,
          "taker_buy_base": 388232.5,
          "taker_buy_quote": 114657.48632
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.2928,
          "high": 0.2943,
          "low": 0.2849,
          "close": 0.288,
          "volume": 1096408.5,
          "close_time": 1768417199999,
          "quote_volume": 317603.52631,
          "trades": 1971,
          "taker_buy_base": 402774.2,
          "taker_buy_quote": 116863.65049
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.288,
          "high": 0.2933,
          "low": 0.2865,
          "close": 0.2906,
          "volume": 810357.0,
          "close_time": 1768420799999,
          "quote_volume": 234810.84437,
          "trades": 1169,
          "taker_buy_base": 485793.0,
          "taker_buy_quote": 140681.1621
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.2907,
          "high": 0.2935,
          "low": 0.2887,
          "close": 0.2896,
          "volume": 666965.3,
          "close_time": 1768424399999,
          "quote_volume": 193610.00222,
          "trades": 823,
          "taker_buy_base": 136494.2,
          "taker_buy_quote": 39681.26089
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.2895,
          "high": 0.29,
          "low": 0.2856,
          "close": 0.2878,
          "volume": 254526.9,
          "close_time": 1768427999999,
          "quote_volume": 73295.89709,
          "trades": 816,
          "taker_buy_base": 125068.0,
          "taker_buy_quote": 36042.48772
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.2875,
          "high": 0.2885,
          "low": 0.2835,
          "close": 0.2866,
          "volume": 546222.7,
          "close_time": 1768431599999,
          "quote_volume": 156551.25563,
          "trades": 909,
          "taker_buy_base": 201968.8,
          "taker_buy_quote": 57957.24442
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.2862,
          "high": 0.2937,
          "low": 0.286,
          "close": 0.2894,
          "volume": 336209.3,
          "close_time": 1768435199999,
          "quote_volume": 97776.12597,
          "trades": 848,
          "taker_buy_base": 189703.9,
          "taker_buy_quote": 55174.96254
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.2894,
          "high": 0.2926,
          "low": 0.2873,
          "close": 0.2895,
          "volume": 312664.7,
          "close_time": 1768438799999,
          "quote_volume": 90647.9664,
          "trades": 780,
          "taker_buy_base": 177023.4,
          "taker_buy_quote": 51309.39751
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.29,
          "high": 0.2945,
          "low": 0.2898,
          "close": 0.2907,
          "volume": 410915.5,
          "close_time": 1768442399999,
          "quote_volume": 120361.47586,
          "trades": 910,
          "taker_buy_base": 272030.1,
          "taker_buy_quote": 79767.12284
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.2905,
          "high": 0.2916,
          "low": 0.286,
          "close": 0.2862,
          "volume": 117764.2,
          "close_time": 1768445999999,
          "quote_volume": 34159.95824,
          "trades": 513,
          "taker_buy_base": 61349.3,
          "taker_buy_quote": 17809.45695
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.2863,
          "high": 0.2878,
          "low": 0.2759,
          "close": 0.2789,
          "volume": 879586.8,
          "close_time": 1768449599999,
          "quote_volume": 245703.85378,
          "trades": 1762,
          "taker_buy_base": 340994.6,
          "taker_buy_quote": 95136.55252
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.2786,
          "high": 0.2813,
          "low": 0.2781,
          "close": 0.2802,
          "volume": 191337.8,
          "close_time": 1768453199999,
          "quote_volume": 53589.32704,
          "trades": 535,
          "taker_buy_base": 95694.1,
          "taker_buy_quote": 26803.57631
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.2801,
          "high": 0.2822,
          "low": 0.2785,
          "close": 0.2812,
          "volume": 427241.3,
          "close_time": 1768456799999,
          "quote_volume": 119575.39792,
          "trades": 635,
          "taker_buy_base": 117663.2,
          "taker_buy_quote": 32994.28748
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.2811,
          "high": 0.2836,
          "low": 0.2799,
          "close": 0.2813,
          "volume": 319901.3,
          "close_time": 1768460399999,
          "quote_volume": 90050.85353,
          "trades": 608,
          "taker_buy_base": 166674.7,
          "taker_buy_quote": 46955.50636
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.2813,
          "high": 0.287,
          "low": 0.2808,
          "close": 0.2853,
          "volume": 239485.1,
          "close_time": 1768463999999,
          "quote_volume": 68070.19527,
          "trades": 683,
          "taker_buy_base": 121516.1,
          "taker_buy_quote": 34588.73437
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.2817,
          "close": 0.2837,
          "volume": 321381.4,
          "close_time": 1768467599999,
          "quote_volume": 91139.53823,
          "trades": 755,
          "taker_buy_base": 186045.6,
          "taker_buy_quote": 52767.37822
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.2836,
          "high": 0.2858,
          "low": 0.2822,
          "close": 0.2841,
          "volume": 235079.5,
          "close_time": 1768471199999,
          "quote_volume": 66880.22703,
          "trades": 551,
          "taker_buy_base": 96504.5,
          "taker_buy_quote": 27448.36367
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.2843,
          "high": 0.2863,
          "low": 0.2839,
          "close": 0.2849,
          "volume": 74755.3,
          "close_time": 1768474799999,
          "quote_volume": 21287.60434,
          "trades": 292,
          "taker_buy_base": 26257.3,
          "taker_buy_quote": 7481.38458
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.2848,
          "high": 0.2859,
          "low": 0.2838,
          "close": 0.285,
          "volume": 83795.5,
          "close_time": 1768478399999,
          "quote_volume": 23879.59077,
          "trades": 276,
          "taker_buy_base": 36976.9,
          "taker_buy_quote": 10540.95691
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.2848,
          "high": 0.288,
          "low": 0.2845,
          "close": 0.2871,
          "volume": 275087.3,
          "close_time": 1768481999999,
          "quote_volume": 78609.01155,
          "trades": 574,
          "taker_buy_base": 105071.4,
          "taker_buy_quote": 30066.21571
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.2869,
          "high": 0.29,
          "low": 0.2862,
          "close": 0.2875,
          "volume": 156498.7,
          "close_time": 1768485599999,
          "quote_volume": 45125.56365,
          "trades": 488,
          "taker_buy_base": 70470.5,
          "taker_buy_quote": 20352.16889
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.2873,
          "high": 0.2883,
          "low": 0.2812,
          "close": 0.2829,
          "volume": 585659.5,
          "close_time": 1768489199999,
          "quote_volume": 166343.69769,
          "trades": 1221,
          "taker_buy_base": 286827.3,
          "taker_buy_quote": 81378.79535
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.2828,
          "high": 0.2838,
          "low": 0.2739,
          "close": 0.2799,
          "volume": 1126437.9,
          "close_time": 1768492799999,
          "quote_volume": 312612.59633,
          "trades": 1921,
          "taker_buy_base": 670219.7,
          "taker_buy_quote": 185682.35487
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.2798,
          "high": 0.2821,
          "low": 0.2775,
          "close": 0.2813,
          "volume": 515306.6,
          "close_time": 1768496399999,
          "quote_volume": 144098.68017,
          "trades": 1259,
          "taker_buy_base": 251647.3,
          "taker_buy_quote": 70451.31331
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.2813,
          "high": 0.2821,
          "low": 0.2764,
          "close": 0.2774,
          "volume": 263129.0,
          "close_time": 1768499999999,
          "quote_volume": 73623.12611,
          "trades": 808,
          "taker_buy_base": 90417.9,
          "taker_buy_quote": 25297.14858
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.2772,
          "high": 0.2778,
          "low": 0.2724,
          "close": 0.2731,
          "volume": 907841.2,
          "close_time": 1768503599999,
          "quote_volume": 249254.78949,
          "trades": 1140,
          "taker_buy_base": 501337.4,
          "taker_buy_quote": 137600.08797
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.2728,
          "high": 0.2739,
          "low": 0.2706,
          "close": 0.2724,
          "volume": 342027.4,
          "close_time": 1768507199999,
          "quote_volume": 93056.30017,
          "trades": 743,
          "taker_buy_base": 129095.4,
          "taker_buy_quote": 35191.51296
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.2722,
          "high": 0.2733,
          "low": 0.2707,
          "close": 0.2724,
          "volume": 431014.3,
          "close_time": 1768510799999,
          "quote_volume": 117118.58861,
          "trades": 736,
          "taker_buy_base": 226189.0,
          "taker_buy_quote": 61480.80124
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.2725,
          "high": 0.2755,
          "low": 0.2722,
          "close": 0.274,
          "volume": 179818.2,
          "close_time": 1768514399999,
          "quote_volume": 49331.57449,
          "trades": 496,
          "taker_buy_base": 77065.0,
          "taker_buy_quote": 21163.76643
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.2741,
          "high": 0.277,
          "low": 0.2741,
          "close": 0.2764,
          "volume": 57276.0,
          "close_time": 1768517999999,
          "quote_volume": 15808.116,
          "trades": 206,
          "taker_buy_base": 34876.5,
          "taker_buy_quote": 9624.69383
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.2763,
          "high": 0.2784,
          "low": 0.2752,
          "close": 0.2779,
          "volume": 40084.1,
          "close_time": 1768521599999,
          "quote_volume": 11121.9027,
          "trades": 256,
          "taker_buy_base": 21632.4,
          "taker_buy_quote": 6003.23257
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.2779,
          "high": 0.2795,
          "low": 0.2771,
          "close": 0.2772,
          "volume": 41664.0,
          "close_time": 1768525199999,
          "quote_volume": 11612.9401,
          "trades": 214,
          "taker_buy_base": 18235.7,
          "taker_buy_quote": 5082.5605
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.2774,
          "high": 0.2776,
          "low": 0.2757,
          "close": 0.2761,
          "volume": 158332.5,
          "close_time": 1768528799999,
          "quote_volume": 43783.61683,
          "trades": 229,
          "taker_buy_base": 77115.5,
          "taker_buy_quote": 21336.75908
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.2758,
          "high": 0.2787,
          "low": 0.2736,
          "close": 0.2783,
          "volume": 101954.9,
          "close_time": 1768532399999,
          "quote_volume": 28149.27573,
          "trades": 400,
          "taker_buy_base": 46609.3,
          "taker_buy_quote": 12839.93588
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.2784,
          "high": 0.279,
          "low": 0.2761,
          "close": 0.2766,
          "volume": 32551.0,
          "close_time": 1768535999999,
          "quote_volume": 9052.03278,
          "trades": 143,
          "taker_buy_base": 17784.0,
          "taker_buy_quote": 4953.65825
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.2767,
          "high": 0.2768,
          "low": 0.2716,
          "close": 0.2728,
          "volume": 118675.8,
          "close_time": 1768539599999,
          "quote_volume": 32409.69941,
          "trades": 414,
          "taker_buy_base": 39256.6,
          "taker_buy_quote": 10707.92807
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.2728,
          "high": 0.2773,
          "low": 0.2728,
          "close": 0.2763,
          "volume": 109577.7,
          "close_time": 1768543199999,
          "quote_volume": 30198.51261,
          "trades": 323,
          "taker_buy_base": 71382.8,
          "taker_buy_quote": 19654.38422
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.2762,
          "high": 0.2804,
          "low": 0.2757,
          "close": 0.2801,
          "volume": 142866.8,
          "close_time": 1768546799999,
          "quote_volume": 39762.30706,
          "trades": 448,
          "taker_buy_base": 75360.7,
          "taker_buy_quote": 20956.46786
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.2801,
          "high": 0.283,
          "low": 0.2797,
          "close": 0.2799,
          "volume": 293402.7,
          "close_time": 1768550399999,
          "quote_volume": 82456.64348,
          "trades": 488,
          "taker_buy_base": 85282.2,
          "taker_buy_quote": 24010.32083
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.28,
          "high": 0.2814,
          "low": 0.2796,
          "close": 0.2814,
          "volume": 153968.5,
          "close_time": 1768553999999,
          "quote_volume": 43215.52877,
          "trades": 251,
          "taker_buy_base": 78971.9,
          "taker_buy_quote": 22178.6405
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.2811,
          "high": 0.2821,
          "low": 0.2803,
          "close": 0.2803,
          "volume": 95462.3,
          "close_time": 1768557599999,
          "quote_volume": 26866.76022,
          "trades": 285,
          "taker_buy_base": 62788.5,
          "taker_buy_quote": 17677.24773
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.2805,
          "high": 0.2807,
          "low": 0.2782,
          "close": 0.2789,
          "volume": 129471.0,
          "close_time": 1768561199999,
          "quote_volume": 36138.22258,
          "trades": 258,
          "taker_buy_base": 78469.7,
          "taker_buy_quote": 21904.29732
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.279,
          "high": 0.2794,
          "low": 0.2764,
          "close": 0.2772,
          "volume": 115405.0,
          "close_time": 1768564799999,
          "quote_volume": 32038.07,
          "trades": 513,
          "taker_buy_base": 36684.6,
          "taker_buy_quote": 10204.42226
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.2773,
          "high": 0.2798,
          "low": 0.2769,
          "close": 0.2781,
          "volume": 111040.3,
          "close_time": 1768568399999,
          "quote_volume": 30947.26603,
          "trades": 286,
          "taker_buy_base": 60926.3,
          "taker_buy_quote": 16985.17767
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.2779,
          "high": 0.278,
          "low": 0.2749,
          "close": 0.2758,
          "volume": 224381.4,
          "close_time": 1768571999999,
          "quote_volume": 61976.79879,
          "trades": 359,
          "taker_buy_base": 99560.9,
          "taker_buy_quote": 27509.50472
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.2757,
          "high": 0.2788,
          "low": 0.2754,
          "close": 0.2768,
          "volume": 132363.3,
          "close_time": 1768575599999,
          "quote_volume": 36678.53653,
          "trades": 449,
          "taker_buy_base": 76030.3,
          "taker_buy_quote": 21060.55385
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.2768,
          "high": 0.2796,
          "low": 0.2689,
          "close": 0.2713,
          "volume": 710142.1,
          "close_time": 1768579199999,
          "quote_volume": 193494.00943,
          "trades": 1320,
          "taker_buy_base": 308235.5,
          "taker_buy_quote": 84080.49224
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.2712,
          "high": 0.2769,
          "low": 0.2709,
          "close": 0.2738,
          "volume": 330682.2,
          "close_time": 1768582799999,
          "quote_volume": 90625.89049,
          "trades": 906,
          "taker_buy_base": 220262.5,
          "taker_buy_quote": 60393.02514
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.2736,
          "high": 0.2765,
          "low": 0.2713,
          "close": 0.2765,
          "volume": 99300.7,
          "close_time": 1768586399999,
          "quote_volume": 27146.26664,
          "trades": 470,
          "taker_buy_base": 41153.4,
          "taker_buy_quote": 11263.57295
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.2766,
          "high": 0.2778,
          "low": 0.2761,
          "close": 0.2766,
          "volume": 36409.4,
          "close_time": 1768589999999,
          "quote_volume": 10081.652,
          "trades": 239,
          "taker_buy_base": 24265.1,
          "taker_buy_quote": 6718.26158
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.2765,
          "high": 0.2775,
          "low": 0.2743,
          "close": 0.2769,
          "volume": 28793.1,
          "close_time": 1768593599999,
          "quote_volume": 7938.34399,
          "trades": 259,
          "taker_buy_base": 15350.5,
          "taker_buy_quote": 4237.40352
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.2768,
          "high": 0.2811,
          "low": 0.2739,
          "close": 0.281,
          "volume": 129672.7,
          "close_time": 1768597199999,
          "quote_volume": 36154.99504,
          "trades": 524,
          "taker_buy_base": 81559.0,
          "taker_buy_quote": 22744.1403
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.2812,
          "high": 0.2825,
          "low": 0.2796,
          "close": 0.2797,
          "volume": 192378.5,
          "close_time": 1768600799999,
          "quote_volume": 54138.2864,
          "trades": 486,
          "taker_buy_base": 70030.8,
          "taker_buy_quote": 19729.89836
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.2798,
          "high": 0.2805,
          "low": 0.2785,
          "close": 0.2799,
          "volume": 78998.2,
          "close_time": 1768604399999,
          "quote_volume": 22094.38608,
          "trades": 214,
          "taker_buy_base": 45520.1,
          "taker_buy_quote": 12731.67603
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.2801,
          "high": 0.2808,
          "low": 0.279,
          "close": 0.2793,
          "volume": 56349.7,
          "close_time": 1768607999999,
          "quote_volume": 15775.74075,
          "trades": 190,
          "taker_buy_base": 39177.6,
          "taker_buy_quote": 10968.51259
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.279,
          "high": 0.2805,
          "low": 0.2771,
          "close": 0.279,
          "volume": 85511.8,
          "close_time": 1768611599999,
          "quote_volume": 23847.54736,
          "trades": 258,
          "taker_buy_base": 38223.8,
          "taker_buy_quote": 10648.9639
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.2787,
          "high": 0.281,
          "low": 0.2786,
          "close": 0.2797,
          "volume": 89922.9,
          "close_time": 1768615199999,
          "quote_volume": 25148.42169,
          "trades": 228,
          "taker_buy_base": 23760.1,
          "taker_buy_quote": 6645.99495
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.2799,
          "high": 0.2801,
          "low": 0.2775,
          "close": 0.2786,
          "volume": 35697.5,
          "close_time": 1768618799999,
          "quote_volume": 9943.26642,
          "trades": 184,
          "taker_buy_base": 16017.5,
          "taker_buy_quote": 4463.74086
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.2786,
          "high": 0.2793,
          "low": 0.2773,
          "close": 0.278,
          "volume": 35792.1,
          "close_time": 1768622399999,
          "quote_volume": 9958.558,
          "trades": 110,
          "taker_buy_base": 10967.6,
          "taker_buy_quote": 3054.49021
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.2779,
          "high": 0.2801,
          "low": 0.2771,
          "close": 0.2792,
          "volume": 61733.4,
          "close_time": 1768625999999,
          "quote_volume": 17219.06478,
          "trades": 197,
          "taker_buy_base": 47519.0,
          "taker_buy_quote": 13261.40539
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.2797,
          "high": 0.2804,
          "low": 0.2788,
          "close": 0.2791,
          "volume": 15201.6,
          "close_time": 1768629599999,
          "quote_volume": 4251.79449,
          "trades": 141,
          "taker_buy_base": 3588.6,
          "taker_buy_quote": 1003.77406
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.2794,
          "high": 0.2798,
          "low": 0.2775,
          "close": 0.2785,
          "volume": 47604.6,
          "close_time": 1768633199999,
          "quote_volume": 13270.82615,
          "trades": 166,
          "taker_buy_base": 20085.9,
          "taker_buy_quote": 5602.86121
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.2783,
          "high": 0.281,
          "low": 0.2773,
          "close": 0.2802,
          "volume": 37288.8,
          "close_time": 1768636799999,
          "quote_volume": 10410.05374,
          "trades": 227,
          "taker_buy_base": 19466.6,
          "taker_buy_quote": 5440.18402
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.2801,
          "high": 0.2819,
          "low": 0.2796,
          "close": 0.2811,
          "volume": 138386.9,
          "close_time": 1768640399999,
          "quote_volume": 38824.86064,
          "trades": 324,
          "taker_buy_base": 33922.6,
          "taker_buy_quote": 9528.75335
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.2814,
          "high": 0.2821,
          "low": 0.2794,
          "close": 0.2798,
          "volume": 137046.9,
          "close_time": 1768643999999,
          "quote_volume": 38459.50994,
          "trades": 299,
          "taker_buy_base": 58819.8,
          "taker_buy_quote": 16514.67607
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.2797,
          "high": 0.2822,
          "low": 0.2792,
          "close": 0.2804,
          "volume": 145903.0,
          "close_time": 1768647599999,
          "quote_volume": 41030.24532,
          "trades": 237,
          "taker_buy_base": 34415.4,
          "taker_buy_quote": 9667.74749
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.2802,
          "high": 0.2802,
          "low": 0.2775,
          "close": 0.2781,
          "volume": 74640.6,
          "close_time": 1768651199999,
          "quote_volume": 20822.05537,
          "trades": 264,
          "taker_buy_base": 38075.3,
          "taker_buy_quote": 10614.81293
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.278,
          "high": 0.2813,
          "low": 0.2777,
          "close": 0.2799,
          "volume": 94824.5,
          "close_time": 1768654799999,
          "quote_volume": 26482.55854,
          "trades": 330,
          "taker_buy_base": 64738.8,
          "taker_buy_quote": 18083.91662
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.2799,
          "high": 0.2809,
          "low": 0.2791,
          "close": 0.2798,
          "volume": 78414.8,
          "close_time": 1768658399999,
          "quote_volume": 21958.62816,
          "trades": 222,
          "taker_buy_base": 44942.1,
          "taker_buy_quote": 12583.45211
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.2797,
          "high": 0.2848,
          "low": 0.2791,
          "close": 0.2844,
          "volume": 170972.0,
          "close_time": 1768661999999,
          "quote_volume": 48318.72583,
          "trades": 505,
          "taker_buy_base": 115095.0,
          "taker_buy_quote": 32533.47162
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.2844,
          "high": 0.2856,
          "low": 0.2816,
          "close": 0.2849,
          "volume": 489793.8,
          "close_time": 1768665599999,
          "quote_volume": 139121.19266,
          "trades": 760,
          "taker_buy_base": 292954.9,
          "taker_buy_quote": 83166.14028
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.285,
          "high": 0.2857,
          "low": 0.2809,
          "close": 0.2824,
          "volume": 193642.5,
          "close_time": 1768669199999,
          "quote_volume": 54758.03764,
          "trades": 516,
          "taker_buy_base": 125128.0,
          "taker_buy_quote": 35298.13401
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.2821,
          "high": 0.284,
          "low": 0.2809,
          "close": 0.2822,
          "volume": 133253.9,
          "close_time": 1768672799999,
          "quote_volume": 37631.07114,
          "trades": 367,
          "taker_buy_base": 74135.5,
          "taker_buy_quote": 20944.66343
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.2823,
          "high": 0.2827,
          "low": 0.2813,
          "close": 0.2822,
          "volume": 99363.4,
          "close_time": 1768676399999,
          "quote_volume": 28033.89369,
          "trades": 160,
          "taker_buy_base": 48897.5,
          "taker_buy_quote": 13801.6301
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.2822,
          "high": 0.2824,
          "low": 0.2801,
          "close": 0.2813,
          "volume": 149224.2,
          "close_time": 1768679999999,
          "quote_volume": 41918.71675,
          "trades": 270,
          "taker_buy_base": 26694.8,
          "taker_buy_quote": 7514.42002
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.2814,
          "high": 0.2822,
          "low": 0.2798,
          "close": 0.2805,
          "volume": 47884.1,
          "close_time": 1768683599999,
          "quote_volume": 13444.19747,
          "trades": 184,
          "taker_buy_base": 18534.3,
          "taker_buy_quote": 5209.24519
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.2805,
          "high": 0.2805,
          "low": 0.2786,
          "close": 0.2793,
          "volume": 39958.7,
          "close_time": 1768687199999,
          "quote_volume": 11167.31763,
          "trades": 280,
          "taker_buy_base": 18537.8,
          "taker_buy_quote": 5181.05962
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.2794,
          "high": 0.2801,
          "low": 0.2765,
          "close": 0.2778,
          "volume": 267580.9,
          "close_time": 1768690799999,
          "quote_volume": 74341.00512,
          "trades": 460,
          "taker_buy_base": 124717.3,
          "taker_buy_quote": 34598.56869
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.2782,
          "high": 0.2789,
          "low": 0.2766,
          "close": 0.2779,
          "volume": 220726.4,
          "close_time": 1768694399999,
          "quote_volume": 61275.33506,
          "trades": 256,
          "taker_buy_base": 145778.6,
          "taker_buy_quote": 40496.90334
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.2775,
          "high": 0.2804,
          "low": 0.2769,
          "close": 0.2782,
          "volume": 59399.2,
          "close_time": 1768697999999,
          "quote_volume": 16568.93761,
          "trades": 297,
          "taker_buy_base": 19750.9,
          "taker_buy_quote": 5515.00638
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.2784,
          "high": 0.2784,
          "low": 0.275,
          "close": 0.2761,
          "volume": 127509.5,
          "close_time": 1768701599999,
          "quote_volume": 35223.34898,
          "trades": 358,
          "taker_buy_base": 48816.5,
          "taker_buy_quote": 13477.3482
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.2762,
          "high": 0.2779,
          "low": 0.2753,
          "close": 0.2763,
          "volume": 49928.9,
          "close_time": 1768705199999,
          "quote_volume": 13806.88465,
          "trades": 223,
          "taker_buy_base": 9283.7,
          "taker_buy_quote": 2568.08494
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.276,
          "high": 0.2776,
          "low": 0.2759,
          "close": 0.2764,
          "volume": 11615.5,
          "close_time": 1768708799999,
          "quote_volume": 3214.26416,
          "trades": 116,
          "taker_buy_base": 5456.4,
          "taker_buy_quote": 1509.76059
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.2762,
          "high": 0.2762,
          "low": 0.2746,
          "close": 0.2757,
          "volume": 49533.7,
          "close_time": 1768712399999,
          "quote_volume": 13649.69455,
          "trades": 157,
          "taker_buy_base": 16166.7,
          "taker_buy_quote": 4459.0091
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.2753,
          "high": 0.2755,
          "low": 0.2744,
          "close": 0.2753,
          "volume": 43393.4,
          "close_time": 1768715999999,
          "quote_volume": 11937.58621,
          "trades": 86,
          "taker_buy_base": 32221.4,
          "taker_buy_quote": 8866.7967
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.2753,
          "high": 0.2757,
          "low": 0.2736,
          "close": 0.2738,
          "volume": 85440.7,
          "close_time": 1768719599999,
          "quote_volume": 23462.78279,
          "trades": 211,
          "taker_buy_base": 38106.9,
          "taker_buy_quote": 10469.64333
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.2737,
          "high": 0.2751,
          "low": 0.2719,
          "close": 0.2738,
          "volume": 104023.8,
          "close_time": 1768723199999,
          "quote_volume": 28443.21365,
          "trades": 335,
          "taker_buy_base": 44334.5,
          "taker_buy_quote": 12130.20509
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.2736,
          "high": 0.2746,
          "low": 0.273,
          "close": 0.274,
          "volume": 51440.4,
          "close_time": 1768726799999,
          "quote_volume": 14088.37281,
          "trades": 152,
          "taker_buy_base": 21182.8,
          "taker_buy_quote": 5806.26367
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.2739,
          "high": 0.2745,
          "low": 0.2732,
          "close": 0.2742,
          "volume": 136124.4,
          "close_time": 1768730399999,
          "quote_volume": 37299.94011,
          "trades": 226,
          "taker_buy_base": 21115.5,
          "taker_buy_quote": 5785.21337
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.274,
          "high": 0.2756,
          "low": 0.273,
          "close": 0.2753,
          "volume": 132914.6,
          "close_time": 1768733999999,
          "quote_volume": 36466.01808,
          "trades": 216,
          "taker_buy_base": 85975.3,
          "taker_buy_quote": 23592.77853
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.2752,
          "high": 0.2757,
          "low": 0.274,
          "close": 0.275,
          "volume": 204058.0,
          "close_time": 1768737599999,
          "quote_volume": 56132.18619,
          "trades": 255,
          "taker_buy_base": 23153.3,
          "taker_buy_quote": 6363.14083
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.275,
          "high": 0.275,
          "low": 0.273,
          "close": 0.2735,
          "volume": 101200.0,
          "close_time": 1768741199999,
          "quote_volume": 27716.36748,
          "trades": 262,
          "taker_buy_base": 43508.2,
          "taker_buy_quote": 11912.58219
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.2733,
          "high": 0.2745,
          "low": 0.2715,
          "close": 0.273,
          "volume": 254777.1,
          "close_time": 1768744799999,
          "quote_volume": 69438.45973,
          "trades": 454,
          "taker_buy_base": 82944.5,
          "taker_buy_quote": 22634.73504
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.2727,
          "high": 0.2751,
          "low": 0.2707,
          "close": 0.2715,
          "volume": 153946.1,
          "close_time": 1768748399999,
          "quote_volume": 41964.53746,
          "trades": 379,
          "taker_buy_base": 51839.4,
          "taker_buy_quote": 14173.52991
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.2712,
          "high": 0.2731,
          "low": 0.2705,
          "close": 0.2731,
          "volume": 129867.5,
          "close_time": 1768751999999,
          "quote_volume": 35326.17462,
          "trades": 262,
          "taker_buy_base": 62468.1,
          "taker_buy_quote": 17020.463
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.2727,
          "high": 0.2738,
          "low": 0.2716,
          "close": 0.2717,
          "volume": 224529.5,
          "close_time": 1768755599999,
          "quote_volume": 61232.90471,
          "trades": 322,
          "taker_buy_base": 106545.6,
          "taker_buy_quote": 29054.05728
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.2719,
          "high": 0.2722,
          "low": 0.2699,
          "close": 0.2717,
          "volume": 315567.8,
          "close_time": 1768759199999,
          "quote_volume": 85503.53484,
          "trades": 417,
          "taker_buy_base": 100404.6,
          "taker_buy_quote": 27260.13217
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.2716,
          "high": 0.2759,
          "low": 0.2712,
          "close": 0.2753,
          "volume": 199032.4,
          "close_time": 1768762799999,
          "quote_volume": 54480.55778,
          "trades": 466,
          "taker_buy_base": 105244.6,
          "taker_buy_quote": 28857.46526
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.2754,
          "high": 0.276,
          "low": 0.2714,
          "close": 0.2726,
          "volume": 176768.9,
          "close_time": 1768766399999,
          "quote_volume": 48447.53666,
          "trades": 390,
          "taker_buy_base": 66682.1,
          "taker_buy_quote": 18266.83447
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.2728,
          "high": 0.275,
          "low": 0.2722,
          "close": 0.2744,
          "volume": 273847.0,
          "close_time": 1768769999999,
          "quote_volume": 74900.2934,
          "trades": 480,
          "taker_buy_base": 133024.1,
          "taker_buy_quote": 36381.33937
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.2744,
          "high": 0.2756,
          "low": 0.2734,
          "close": 0.274,
          "volume": 109910.7,
          "close_time": 1768773599999,
          "quote_volume": 30177.98594,
          "trades": 272,
          "taker_buy_base": 42411.3,
          "taker_buy_quote": 11664.29009
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.2741,
          "high": 0.2759,
          "low": 0.2738,
          "close": 0.2747,
          "volume": 138175.0,
          "close_time": 1768777199999,
          "quote_volume": 37963.41643,
          "trades": 218,
          "taker_buy_base": 83213.9,
          "taker_buy_quote": 22873.58779
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.2743,
          "high": 0.2743,
          "low": 0.2517,
          "close": 0.2521,
          "volume": 2467621.6,
          "close_time": 1768780799999,
          "quote_volume": 641487.88257,
          "trades": 3101,
          "taker_buy_base": 946967.0,
          "taker_buy_quote": 246106.38239
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.2522,
          "high": 0.2527,
          "low": 0.2143,
          "close": 0.2407,
          "volume": 7052366.1,
          "close_time": 1768784399999,
          "quote_volume": 1661093.02564,
          "trades": 7758,
          "taker_buy_base": 3431834.6,
          "taker_buy_quote": 805430.36436
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.2406,
          "high": 0.2448,
          "low": 0.2404,
          "close": 0.2434,
          "volume": 697591.9,
          "close_time": 1768787999999,
          "quote_volume": 169261.92899,
          "trades": 1230,
          "taker_buy_base": 250689.8,
          "taker_buy_quote": 60779.83658
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.2434,
          "high": 0.2449,
          "low": 0.2431,
          "close": 0.2441,
          "volume": 219717.3,
          "close_time": 1768791599999,
          "quote_volume": 53591.54522,
          "trades": 399,
          "taker_buy_base": 96353.5,
          "taker_buy_quote": 23518.74534
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.2439,
          "high": 0.2458,
          "low": 0.2431,
          "close": 0.2451,
          "volume": 261167.2,
          "close_time": 1768795199999,
          "quote_volume": 63785.86441,
          "trades": 464,
          "taker_buy_base": 114439.0,
          "taker_buy_quote": 27977.23218
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.245,
          "high": 0.2459,
          "low": 0.2432,
          "close": 0.2433,
          "volume": 148869.3,
          "close_time": 1768798799999,
          "quote_volume": 36413.52128,
          "trades": 286,
          "taker_buy_base": 72658.5,
          "taker_buy_quote": 17775.28686
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.2431,
          "high": 0.246,
          "low": 0.2427,
          "close": 0.245,
          "volume": 346675.5,
          "close_time": 1768802399999,
          "quote_volume": 84614.4889,
          "trades": 576,
          "taker_buy_base": 168115.3,
          "taker_buy_quote": 41105.96687
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.2448,
          "high": 0.2452,
          "low": 0.241,
          "close": 0.2418,
          "volume": 884848.8,
          "close_time": 1768805999999,
          "quote_volume": 214381.58339,
          "trades": 788,
          "taker_buy_base": 254808.6,
          "taker_buy_quote": 61687.37457
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.2418,
          "high": 0.2444,
          "low": 0.2416,
          "close": 0.244,
          "volume": 826471.8,
          "close_time": 1768809599999,
          "quote_volume": 201181.69862,
          "trades": 749,
          "taker_buy_base": 523102.7,
          "taker_buy_quote": 127381.86018
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.2441,
          "high": 0.2468,
          "low": 0.2431,
          "close": 0.2464,
          "volume": 775315.2,
          "close_time": 1768813199999,
          "quote_volume": 190090.73014,
          "trades": 1454,
          "taker_buy_base": 412551.6,
          "taker_buy_quote": 101214.78875
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.2464,
          "high": 0.2464,
          "low": 0.2446,
          "close": 0.2455,
          "volume": 323798.3,
          "close_time": 1768816799999,
          "quote_volume": 79475.82985,
          "trades": 1049,
          "taker_buy_base": 69678.5,
          "taker_buy_quote": 17107.51934
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.2456,
          "high": 0.2457,
          "low": 0.2439,
          "close": 0.2452,
          "volume": 168807.8,
          "close_time": 1768820399999,
          "quote_volume": 41351.46175,
          "trades": 470,
          "taker_buy_base": 41321.3,
          "taker_buy_quote": 10127.02764
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.2454,
          "high": 0.2463,
          "low": 0.2447,
          "close": 0.2451,
          "volume": 98227.9,
          "close_time": 1768823999999,
          "quote_volume": 24139.61749,
          "trades": 298,
          "taker_buy_base": 32778.3,
          "taker_buy_quote": 8054.7074
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.245,
          "high": 0.2451,
          "low": 0.2428,
          "close": 0.2433,
          "volume": 363250.1,
          "close_time": 1768827599999,
          "quote_volume": 88504.69185,
          "trades": 431,
          "taker_buy_base": 196781.2,
          "taker_buy_quote": 47972.48747
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.2433,
          "high": 0.2441,
          "low": 0.2418,
          "close": 0.2419,
          "volume": 207315.7,
          "close_time": 1768831199999,
          "quote_volume": 50337.27551,
          "trades": 463,
          "taker_buy_base": 100008.5,
          "taker_buy_quote": 24288.86826
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.2421,
          "high": 0.244,
          "low": 0.2413,
          "close": 0.2421,
          "volume": 216851.7,
          "close_time": 1768834799999,
          "quote_volume": 52552.03525,
          "trades": 448,
          "taker_buy_base": 99090.1,
          "taker_buy_quote": 24021.4089
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.2425,
          "high": 0.2426,
          "low": 0.2406,
          "close": 0.242,
          "volume": 127690.8,
          "close_time": 1768838399999,
          "quote_volume": 30833.65631,
          "trades": 364,
          "taker_buy_base": 57027.9,
          "taker_buy_quote": 13782.92918
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.2416,
          "high": 0.2451,
          "low": 0.2414,
          "close": 0.2451,
          "volume": 122183.5,
          "close_time": 1768841999999,
          "quote_volume": 29698.02213,
          "trades": 445,
          "taker_buy_base": 90245.9,
          "taker_buy_quote": 21958.82329
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.2452,
          "high": 0.2464,
          "low": 0.2442,
          "close": 0.2458,
          "volume": 178140.6,
          "close_time": 1768845599999,
          "quote_volume": 43669.87381,
          "trades": 360,
          "taker_buy_base": 71096.2,
          "taker_buy_quote": 17432.35953
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.246,
          "high": 0.2481,
          "low": 0.2452,
          "close": 0.2481,
          "volume": 159060.1,
          "close_time": 1768849199999,
          "quote_volume": 39228.3831,
          "trades": 349,
          "taker_buy_base": 94364.2,
          "taker_buy_quote": 23312.74336
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.2478,
          "high": 0.2527,
          "low": 0.2478,
          "close": 0.2493,
          "volume": 492168.5,
          "close_time": 1768852799999,
          "quote_volume": 122965.17562,
          "trades": 776,
          "taker_buy_base": 269891.1,
          "taker_buy_quote": 67348.12162
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.2494,
          "high": 0.2496,
          "low": 0.2471,
          "close": 0.248,
          "volume": 330930.9,
          "close_time": 1768856399999,
          "quote_volume": 82150.42654,
          "trades": 363,
          "taker_buy_base": 123863.0,
          "taker_buy_quote": 30803.46447
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.248,
          "high": 0.2488,
          "low": 0.2456,
          "close": 0.2473,
          "volume": 125294.7,
          "close_time": 1768859999999,
          "quote_volume": 30947.67745,
          "trades": 345,
          "taker_buy_base": 70279.3,
          "taker_buy_quote": 17359.26304
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.247,
          "high": 0.2481,
          "low": 0.2445,
          "close": 0.2446,
          "volume": 198618.5,
          "close_time": 1768863599999,
          "quote_volume": 48957.85549,
          "trades": 383,
          "taker_buy_base": 91115.8,
          "taker_buy_quote": 22527.95531
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.2449,
          "high": 0.2499,
          "low": 0.2449,
          "close": 0.2488,
          "volume": 160517.4,
          "close_time": 1768867199999,
          "quote_volume": 39711.18219,
          "trades": 427,
          "taker_buy_base": 100841.8,
          "taker_buy_quote": 24984.53952
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.2488,
          "high": 0.2497,
          "low": 0.2468,
          "close": 0.2471,
          "volume": 312935.6,
          "close_time": 1768870799999,
          "quote_volume": 77738.60021,
          "trades": 502,
          "taker_buy_base": 188553.6,
          "taker_buy_quote": 46874.89367
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.2468,
          "high": 0.2493,
          "low": 0.246,
          "close": 0.2477,
          "volume": 118296.5,
          "close_time": 1768874399999,
          "quote_volume": 29337.60566,
          "trades": 269,
          "taker_buy_base": 80424.7,
          "taker_buy_quote": 19976.12868
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.2476,
          "high": 0.2493,
          "low": 0.246,
          "close": 0.2486,
          "volume": 264206.2,
          "close_time": 1768877999999,
          "quote_volume": 65416.63652,
          "trades": 381,
          "taker_buy_base": 111878.0,
          "taker_buy_quote": 27712.07448
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.2487,
          "high": 0.249,
          "low": 0.2464,
          "close": 0.2479,
          "volume": 101534.1,
          "close_time": 1768881599999,
          "quote_volume": 25145.56289,
          "trades": 218,
          "taker_buy_base": 47787.7,
          "taker_buy_quote": 11796.28064
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.2478,
          "high": 0.2488,
          "low": 0.2467,
          "close": 0.2468,
          "volume": 173074.5,
          "close_time": 1768885199999,
          "quote_volume": 42787.21044,
          "trades": 270,
          "taker_buy_base": 92360.1,
          "taker_buy_quote": 22820.12743
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.2469,
          "high": 0.2485,
          "low": 0.2421,
          "close": 0.2452,
          "volume": 759954.7,
          "close_time": 1768888799999,
          "quote_volume": 186649.23239,
          "trades": 1036,
          "taker_buy_base": 276422.0,
          "taker_buy_quote": 67977.84973
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.2454,
          "high": 0.2459,
          "low": 0.2422,
          "close": 0.243,
          "volume": 275506.9,
          "close_time": 1768892399999,
          "quote_volume": 67116.66537,
          "trades": 521,
          "taker_buy_base": 126632.8,
          "taker_buy_quote": 30837.40664
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.2431,
          "high": 0.2442,
          "low": 0.2408,
          "close": 0.2409,
          "volume": 421711.2,
          "close_time": 1768895999999,
          "quote_volume": 102243.34,
          "trades": 603,
          "taker_buy_base": 254552.2,
          "taker_buy_quote": 61798.06479
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.2408,
          "high": 0.2417,
          "low": 0.2368,
          "close": 0.2387,
          "volume": 823518.6,
          "close_time": 1768899599999,
          "quote_volume": 196800.63192,
          "trades": 1158,
          "taker_buy_base": 394735.0,
          "taker_buy_quote": 94450.20511
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.2388,
          "high": 0.2394,
          "low": 0.238,
          "close": 0.239,
          "volume": 228644.1,
          "close_time": 1768903199999,
          "quote_volume": 54510.6953,
          "trades": 369,
          "taker_buy_base": 65731.2,
          "taker_buy_quote": 15683.65684
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.239,
          "high": 0.2414,
          "low": 0.2385,
          "close": 0.2398,
          "volume": 598812.7,
          "close_time": 1768906799999,
          "quote_volume": 143808.79097,
          "trades": 501,
          "taker_buy_base": 380070.3,
          "taker_buy_quote": 91378.11046
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.2398,
          "high": 0.2408,
          "low": 0.2369,
          "close": 0.237,
          "volume": 203853.7,
          "close_time": 1768910399999,
          "quote_volume": 48691.39437,
          "trades": 360,
          "taker_buy_base": 107185.7,
          "taker_buy_quote": 25592.85037
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.2371,
          "high": 0.24,
          "low": 0.237,
          "close": 0.2386,
          "volume": 175007.5,
          "close_time": 1768913999999,
          "quote_volume": 41853.40227,
          "trades": 281,
          "taker_buy_base": 46486.2,
          "taker_buy_quote": 11098.78684
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.2385,
          "high": 0.2385,
          "low": 0.2353,
          "close": 0.236,
          "volume": 237326.6,
          "close_time": 1768917599999,
          "quote_volume": 56120.18332,
          "trades": 415,
          "taker_buy_base": 81100.5,
          "taker_buy_quote": 19190.90683
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.236,
          "high": 0.2418,
          "low": 0.236,
          "close": 0.2401,
          "volume": 533192.5,
          "close_time": 1768921199999,
          "quote_volume": 127730.05219,
          "trades": 766,
          "taker_buy_base": 298912.4,
          "taker_buy_quote": 71841.44013
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.2397,
          "high": 0.2397,
          "low": 0.2347,
          "close": 0.2367,
          "volume": 518259.5,
          "close_time": 1768924799999,
          "quote_volume": 123026.98525,
          "trades": 828,
          "taker_buy_base": 174730.9,
          "taker_buy_quote": 41404.46477
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.2367,
          "high": 0.2378,
          "low": 0.2323,
          "close": 0.234,
          "volume": 382650.2,
          "close_time": 1768928399999,
          "quote_volume": 89937.10081,
          "trades": 642,
          "taker_buy_base": 174552.2,
          "taker_buy_quote": 41018.65628
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.2338,
          "high": 0.2357,
          "low": 0.2306,
          "close": 0.2319,
          "volume": 525934.3,
          "close_time": 1768931999999,
          "quote_volume": 122440.11591,
          "trades": 812,
          "taker_buy_base": 297546.2,
          "taker_buy_quote": 69302.43913
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.2321,
          "high": 0.2331,
          "low": 0.2301,
          "close": 0.2313,
          "volume": 405432.0,
          "close_time": 1768935599999,
          "quote_volume": 93889.27698,
          "trades": 650,
          "taker_buy_base": 170407.1,
          "taker_buy_quote": 39469.83492
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.2314,
          "high": 0.2343,
          "low": 0.2314,
          "close": 0.2339,
          "volume": 131683.1,
          "close_time": 1768939199999,
          "quote_volume": 30700.14739,
          "trades": 452,
          "taker_buy_base": 89349.4,
          "taker_buy_quote": 20841.95521
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.234,
          "high": 0.2369,
          "low": 0.233,
          "close": 0.2366,
          "volume": 459722.3,
          "close_time": 1768942799999,
          "quote_volume": 108002.31559,
          "trades": 572,
          "taker_buy_base": 200961.9,
          "taker_buy_quote": 47161.45607
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.2366,
          "high": 0.237,
          "low": 0.2336,
          "close": 0.2339,
          "volume": 221340.1,
          "close_time": 1768946399999,
          "quote_volume": 52104.3343,
          "trades": 321,
          "taker_buy_base": 102464.4,
          "taker_buy_quote": 24222.75735
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.2341,
          "high": 0.2344,
          "low": 0.2287,
          "close": 0.2321,
          "volume": 548343.7,
          "close_time": 1768949999999,
          "quote_volume": 127029.34316,
          "trades": 626,
          "taker_buy_base": 155358.3,
          "taker_buy_quote": 36009.1527
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.2323,
          "high": 0.2329,
          "low": 0.2309,
          "close": 0.2318,
          "volume": 372118.7,
          "close_time": 1768953599999,
          "quote_volume": 86456.29045,
          "trades": 402,
          "taker_buy_base": 251875.2,
          "taker_buy_quote": 58557.36554
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.2316,
          "high": 0.2363,
          "low": 0.2308,
          "close": 0.2358,
          "volume": 186742.1,
          "close_time": 1768957199999,
          "quote_volume": 43529.00118,
          "trades": 427,
          "taker_buy_base": 141333.6,
          "taker_buy_quote": 32942.95526
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.236,
          "high": 0.2379,
          "low": 0.236,
          "close": 0.2369,
          "volume": 136835.0,
          "close_time": 1768960799999,
          "quote_volume": 32416.42099,
          "trades": 256,
          "taker_buy_base": 31570.9,
          "taker_buy_quote": 7474.0355
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.237,
          "high": 0.2384,
          "low": 0.2367,
          "close": 0.2373,
          "volume": 61013.6,
          "close_time": 1768964399999,
          "quote_volume": 14488.82296,
          "trades": 157,
          "taker_buy_base": 44975.1,
          "taker_buy_quote": 10676.78211
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.2373,
          "high": 0.2386,
          "low": 0.2369,
          "close": 0.2372,
          "volume": 46204.5,
          "close_time": 1768967999999,
          "quote_volume": 10994.03902,
          "trades": 215,
          "taker_buy_base": 26478.9,
          "taker_buy_quote": 6305.55066
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.2373,
          "high": 0.2379,
          "low": 0.2368,
          "close": 0.2378,
          "volume": 33606.6,
          "close_time": 1768971599999,
          "quote_volume": 7971.86212,
          "trades": 95,
          "taker_buy_base": 23813.5,
          "taker_buy_quote": 5647.31273
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.2375,
          "high": 0.2402,
          "low": 0.2368,
          "close": 0.2394,
          "volume": 373637.7,
          "close_time": 1768975199999,
          "quote_volume": 89161.99306,
          "trades": 478,
          "taker_buy_base": 240676.2,
          "taker_buy_quote": 57544.56518
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.2397,
          "high": 0.2406,
          "low": 0.2391,
          "close": 0.2392,
          "volume": 298605.1,
          "close_time": 1768978799999,
          "quote_volume": 71659.79643,
          "trades": 280,
          "taker_buy_base": 41777.3,
          "taker_buy_quote": 10026.23236
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.2391,
          "high": 0.2417,
          "low": 0.2388,
          "close": 0.2395,
          "volume": 311930.1,
          "close_time": 1768982399999,
          "quote_volume": 74974.38739,
          "trades": 400,
          "taker_buy_base": 181150.1,
          "taker_buy_quote": 43537.74254
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.2394,
          "high": 0.241,
          "low": 0.2379,
          "close": 0.2393,
          "volume": 166630.1,
          "close_time": 1768985999999,
          "quote_volume": 39866.21314,
          "trades": 335,
          "taker_buy_base": 109511.7,
          "taker_buy_quote": 26212.96387
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.2393,
          "high": 0.24,
          "low": 0.2383,
          "close": 0.2399,
          "volume": 78388.3,
          "close_time": 1768989599999,
          "quote_volume": 18740.95746,
          "trades": 233,
          "taker_buy_base": 46832.7,
          "taker_buy_quote": 11199.96641
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.2395,
          "high": 0.2409,
          "low": 0.2376,
          "close": 0.2378,
          "volume": 153139.7,
          "close_time": 1768993199999,
          "quote_volume": 36697.45097,
          "trades": 269,
          "taker_buy_base": 53331.2,
          "taker_buy_quote": 12793.57856
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.2377,
          "high": 0.2389,
          "low": 0.2341,
          "close": 0.2347,
          "volume": 448885.5,
          "close_time": 1768996799999,
          "quote_volume": 106374.35235,
          "trades": 449,
          "taker_buy_base": 192650.0,
          "taker_buy_quote": 45668.69713
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.2347,
          "high": 0.235,
          "low": 0.2314,
          "close": 0.235,
          "volume": 202105.1,
          "close_time": 1769000399999,
          "quote_volume": 47149.01746,
          "trades": 381,
          "taker_buy_base": 63812.7,
          "taker_buy_quote": 14895.36219
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.2346,
          "high": 0.2357,
          "low": 0.2319,
          "close": 0.2328,
          "volume": 77334.6,
          "close_time": 1769003999999,
          "quote_volume": 18095.1879,
          "trades": 332,
          "taker_buy_base": 44201.9,
          "taker_buy_quote": 10360.28616
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.2327,
          "high": 0.2439,
          "low": 0.2325,
          "close": 0.2432,
          "volume": 1385590.9,
          "close_time": 1769007599999,
          "quote_volume": 333328.67115,
          "trades": 1488,
          "taker_buy_base": 850553.7,
          "taker_buy_quote": 204750.25711
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.2431,
          "high": 0.2477,
          "low": 0.2422,
          "close": 0.2449,
          "volume": 982677.1,
          "close_time": 1769011199999,
          "quote_volume": 240847.837,
          "trades": 1113,
          "taker_buy_base": 458520.7,
          "taker_buy_quote": 112370.03827
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.2453,
          "high": 0.2457,
          "low": 0.2336,
          "close": 0.234,
          "volume": 1194667.5,
          "close_time": 1769014799999,
          "quote_volume": 285813.696,
          "trades": 1561,
          "taker_buy_base": 517162.9,
          "taker_buy_quote": 123728.70144
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.2341,
          "high": 0.2373,
          "low": 0.2314,
          "close": 0.2345,
          "volume": 448130.5,
          "close_time": 1769018399999,
          "quote_volume": 104822.07861,
          "trades": 902,
          "taker_buy_base": 249070.6,
          "taker_buy_quote": 58362.13084
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.2342,
          "high": 0.238,
          "low": 0.2332,
          "close": 0.236,
          "volume": 503097.6,
          "close_time": 1769021999999,
          "quote_volume": 118514.10311,
          "trades": 736,
          "taker_buy_base": 148694.4,
          "taker_buy_quote": 35161.81901
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.2361,
          "high": 0.2463,
          "low": 0.2344,
          "close": 0.2458,
          "volume": 812867.4,
          "close_time": 1769025599999,
          "quote_volume": 196779.57953,
          "trades": 1473,
          "taker_buy_base": 435003.9,
          "taker_buy_quote": 105099.04019
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.2461,
          "high": 0.2466,
          "low": 0.2403,
          "close": 0.2445,
          "volume": 556676.0,
          "close_time": 1769029199999,
          "quote_volume": 135255.44405,
          "trades": 1036,
          "taker_buy_base": 270361.2,
          "taker_buy_quote": 65791.35761
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.2446,
          "high": 0.2468,
          "low": 0.2438,
          "close": 0.2453,
          "volume": 251445.6,
          "close_time": 1769032799999,
          "quote_volume": 61693.46881,
          "trades": 606,
          "taker_buy_base": 118266.6,
          "taker_buy_quote": 29039.7025
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.2455,
          "high": 0.2463,
          "low": 0.2418,
          "close": 0.2418,
          "volume": 433857.0,
          "close_time": 1769036399999,
          "quote_volume": 105510.40079,
          "trades": 618,
          "taker_buy_base": 245564.6,
          "taker_buy_quote": 59652.76282
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.2421,
          "high": 0.2426,
          "low": 0.2375,
          "close": 0.2384,
          "volume": 432733.1,
          "close_time": 1769039999999,
          "quote_volume": 104083.90048,
          "trades": 994,
          "taker_buy_base": 215595.4,
          "taker_buy_quote": 51866.01713
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.2385,
          "high": 0.2442,
          "low": 0.2385,
          "close": 0.2415,
          "volume": 755237.0,
          "close_time": 1769043599999,
          "quote_volume": 182497.08209,
          "trades": 1123,
          "taker_buy_base": 523301.1,
          "taker_buy_quote": 126461.02422
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.2417,
          "high": 0.2442,
          "low": 0.2415,
          "close": 0.2431,
          "volume": 292234.5,
          "close_time": 1769047199999,
          "quote_volume": 70937.85488,
          "trades": 529,
          "taker_buy_base": 197557.7,
          "taker_buy_quote": 47927.33311
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.2427,
          "high": 0.2445,
          "low": 0.2419,
          "close": 0.2423,
          "volume": 113583.0,
          "close_time": 1769050799999,
          "quote_volume": 27661.42404,
          "trades": 270,
          "taker_buy_base": 66174.3,
          "taker_buy_quote": 16119.40295
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.2424,
          "high": 0.2432,
          "low": 0.2405,
          "close": 0.2415,
          "volume": 26804.9,
          "close_time": 1769054399999,
          "quote_volume": 6472.28679,
          "trades": 134,
          "taker_buy_base": 5530.4,
          "taker_buy_quote": 1340.37914
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.2413,
          "high": 0.2428,
          "low": 0.2411,
          "close": 0.2424,
          "volume": 48636.4,
          "close_time": 1769057999999,
          "quote_volume": 11777.64905,
          "trades": 154,
          "taker_buy_base": 37327.0,
          "taker_buy_quote": 9038.40578
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.2422,
          "high": 0.2427,
          "low": 0.2403,
          "close": 0.241,
          "volume": 378462.9,
          "close_time": 1769061599999,
          "quote_volume": 91691.31967,
          "trades": 364,
          "taker_buy_base": 38033.5,
          "taker_buy_quote": 9215.23902
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.2408,
          "high": 0.242,
          "low": 0.2393,
          "close": 0.242,
          "volume": 131342.1,
          "close_time": 1769065199999,
          "quote_volume": 31602.90504,
          "trades": 310,
          "taker_buy_base": 68509.9,
          "taker_buy_quote": 16507.08688
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.242,
          "high": 0.242,
          "low": 0.2402,
          "close": 0.2408,
          "volume": 79466.7,
          "close_time": 1769068799999,
          "quote_volume": 19161.74605,
          "trades": 305,
          "taker_buy_base": 41183.3,
          "taker_buy_quote": 9933.2229
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.2408,
          "high": 0.2436,
          "low": 0.2405,
          "close": 0.2436,
          "volume": 74289.7,
          "close_time": 1769072399999,
          "quote_volume": 17940.74414,
          "trades": 392,
          "taker_buy_base": 30903.3,
          "taker_buy_quote": 7473.07464
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.2435,
          "high": 0.2454,
          "low": 0.2429,
          "close": 0.2445,
          "volume": 199595.4,
          "close_time": 1769075999999,
          "quote_volume": 48709.76219,
          "trades": 491,
          "taker_buy_base": 92441.2,
          "taker_buy_quote": 22567.73385
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.2447,
          "high": 0.2447,
          "low": 0.2427,
          "close": 0.2432,
          "volume": 151047.5,
          "close_time": 1769079599999,
          "quote_volume": 36755.75729,
          "trades": 240,
          "taker_buy_base": 90947.1,
          "taker_buy_quote": 22147.40506
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.243,
          "high": 0.243,
          "low": 0.2407,
          "close": 0.2411,
          "volume": 102541.9,
          "close_time": 1769083199999,
          "quote_volume": 24766.46327,
          "trades": 262,
          "taker_buy_base": 31110.5,
          "taker_buy_quote": 7512.97595
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.241,
          "high": 0.2415,
          "low": 0.2402,
          "close": 0.2404,
          "volume": 143434.5,
          "close_time": 1769086799999,
          "quote_volume": 34566.10639,
          "trades": 306,
          "taker_buy_base": 71324.0,
          "taker_buy_quote": 17192.03373
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.2404,
          "high": 0.2418,
          "low": 0.2381,
          "close": 0.2388,
          "volume": 266076.6,
          "close_time": 1769090399999,
          "quote_volume": 63855.6881,
          "trades": 442,
          "taker_buy_base": 106006.6,
          "taker_buy_quote": 25507.84839
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.2387,
          "high": 0.239,
          "low": 0.2342,
          "close": 0.2354,
          "volume": 421079.2,
          "close_time": 1769093999999,
          "quote_volume": 99477.20853,
          "trades": 718,
          "taker_buy_base": 135033.0,
          "taker_buy_quote": 32025.06024
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.235,
          "high": 0.2376,
          "low": 0.2332,
          "close": 0.2364,
          "volume": 661308.9,
          "close_time": 1769097599999,
          "quote_volume": 155434.41354,
          "trades": 967,
          "taker_buy_base": 320640.9,
          "taker_buy_quote": 75219.01538
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.2364,
          "high": 0.2402,
          "low": 0.236,
          "close": 0.2391,
          "volume": 424811.7,
          "close_time": 1769101199999,
          "quote_volume": 101139.32058,
          "trades": 675,
          "taker_buy_base": 302627.6,
          "taker_buy_quote": 72163.31375
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.2393,
          "high": 0.2397,
          "low": 0.2372,
          "close": 0.2394,
          "volume": 172421.9,
          "close_time": 1769104799999,
          "quote_volume": 41107.87798,
          "trades": 357,
          "taker_buy_base": 92244.1,
          "taker_buy_quote": 21985.84507
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.2391,
          "high": 0.2394,
          "low": 0.2366,
          "close": 0.2369,
          "volume": 148306.9,
          "close_time": 1769108399999,
          "quote_volume": 35304.2571,
          "trades": 327,
          "taker_buy_base": 70009.6,
          "taker_buy_quote": 16677.87101
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.2369,
          "high": 0.2379,
          "low": 0.2352,
          "close": 0.2367,
          "volume": 475804.1,
          "close_time": 1769111999999,
          "quote_volume": 112778.13327,
          "trades": 633,
          "taker_buy_base": 361461.7,
          "taker_buy_quote": 85700.17898
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.2366,
          "high": 0.2371,
          "low": 0.2346,
          "close": 0.2357,
          "volume": 220128.6,
          "close_time": 1769115599999,
          "quote_volume": 51937.49948,
          "trades": 435,
          "taker_buy_base": 36488.0,
          "taker_buy_quote": 8610.14987
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.236,
          "high": 0.2374,
          "low": 0.2357,
          "close": 0.2358,
          "volume": 107339.0,
          "close_time": 1769119199999,
          "quote_volume": 25345.34514,
          "trades": 234,
          "taker_buy_base": 51761.7,
          "taker_buy_quote": 12225.95323
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.2357,
          "high": 0.237,
          "low": 0.2349,
          "close": 0.2361,
          "volume": 157003.6,
          "close_time": 1769122799999,
          "quote_volume": 37028.86636,
          "trades": 233,
          "taker_buy_base": 89045.5,
          "taker_buy_quote": 21022.55404
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.2359,
          "high": 0.2368,
          "low": 0.2346,
          "close": 0.2368,
          "volume": 25890.8,
          "close_time": 1769126399999,
          "quote_volume": 6113.02117,
          "trades": 114,
          "taker_buy_base": 20171.6,
          "taker_buy_quote": 4764.57279
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.2368,
          "high": 0.2375,
          "low": 0.2358,
          "close": 0.2369,
          "volume": 93716.5,
          "close_time": 1769129999999,
          "quote_volume": 22222.5736,
          "trades": 183,
          "taker_buy_base": 61958.2,
          "taker_buy_quote": 14703.58365
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.2369,
          "high": 0.2389,
          "low": 0.2368,
          "close": 0.2385,
          "volume": 44515.1,
          "close_time": 1769133599999,
          "quote_volume": 10589.96139,
          "trades": 186,
          "taker_buy_base": 31172.0,
          "taker_buy_quote": 7415.37189
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.2384,
          "high": 0.2387,
          "low": 0.2367,
          "close": 0.2367,
          "volume": 116431.4,
          "close_time": 1769137199999,
          "quote_volume": 27719.34076,
          "trades": 208,
          "taker_buy_base": 53936.8,
          "taker_buy_quote": 12847.69697
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.2367,
          "high": 0.2398,
          "low": 0.2363,
          "close": 0.2393,
          "volume": 54527.5,
          "close_time": 1769140799999,
          "quote_volume": 12956.06933,
          "trades": 195,
          "taker_buy_base": 14724.3,
          "taker_buy_quote": 3511.34715
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.2392,
          "high": 0.2406,
          "low": 0.2387,
          "close": 0.2402,
          "volume": 271502.1,
          "close_time": 1769144399999,
          "quote_volume": 65005.9445,
          "trades": 301,
          "taker_buy_base": 219562.3,
          "taker_buy_quote": 52573.75574
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.2401,
          "high": 0.2402,
          "low": 0.2382,
          "close": 0.2392,
          "volume": 29517.4,
          "close_time": 1769147999999,
          "quote_volume": 7068.47509,
          "trades": 128,
          "taker_buy_base": 16653.0,
          "taker_buy_quote": 3992.068
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.2393,
          "high": 0.2406,
          "low": 0.2374,
          "close": 0.2376,
          "volume": 194572.4,
          "close_time": 1769151599999,
          "quote_volume": 46453.60951,
          "trades": 278,
          "taker_buy_base": 50466.6,
          "taker_buy_quote": 12090.60886
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.2376,
          "high": 0.2382,
          "low": 0.2368,
          "close": 0.2374,
          "volume": 44840.0,
          "close_time": 1769155199999,
          "quote_volume": 10657.73083,
          "trades": 129,
          "taker_buy_base": 33667.4,
          "taker_buy_quote": 8004.05935
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.2374,
          "high": 0.2377,
          "low": 0.2348,
          "close": 0.2354,
          "volume": 167230.8,
          "close_time": 1769158799999,
          "quote_volume": 39401.98287,
          "trades": 233,
          "taker_buy_base": 49304.7,
          "taker_buy_quote": 11673.12966
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.2355,
          "high": 0.2368,
          "low": 0.2352,
          "close": 0.2361,
          "volume": 96813.0,
          "close_time": 1769162399999,
          "quote_volume": 22847.94141,
          "trades": 255,
          "taker_buy_base": 68796.7,
          "taker_buy_quote": 16234.59964
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.2362,
          "high": 0.2367,
          "low": 0.2347,
          "close": 0.2355,
          "volume": 100656.9,
          "close_time": 1769165999999,
          "quote_volume": 23720.46609,
          "trades": 223,
          "taker_buy_base": 36147.9,
          "taker_buy_quote": 8533.61876
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.2356,
          "high": 0.2368,
          "low": 0.2355,
          "close": 0.2359,
          "volume": 73705.1,
          "close_time": 1769169599999,
          "quote_volume": 17411.86744,
          "trades": 229,
          "taker_buy_base": 44845.1,
          "taker_buy_quote": 10593.41758
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.2362,
          "high": 0.2363,
          "low": 0.235,
          "close": 0.2356,
          "volume": 78089.8,
          "close_time": 1769173199999,
          "quote_volume": 18408.20272,
          "trades": 169,
          "taker_buy_base": 57604.2,
          "taker_buy_quote": 13579.49005
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.2355,
          "high": 0.236,
          "low": 0.2345,
          "close": 0.2354,
          "volume": 89920.8,
          "close_time": 1769176799999,
          "quote_volume": 21154.8842,
          "trades": 181,
          "taker_buy_base": 19250.7,
          "taker_buy_quote": 4534.09227
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.2356,
          "high": 0.2364,
          "low": 0.2307,
          "close": 0.2324,
          "volume": 298079.7,
          "close_time": 1769180399999,
          "quote_volume": 69498.80527,
          "trades": 597,
          "taker_buy_base": 165057.3,
          "taker_buy_quote": 38523.70587
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.2333,
          "high": 0.2386,
          "low": 0.2318,
          "close": 0.2379,
          "volume": 254907.1,
          "close_time": 1769183999999,
          "quote_volume": 60096.92295,
          "trades": 389,
          "taker_buy_base": 152348.4,
          "taker_buy_quote": 36016.48025
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.2383,
          "high": 0.2409,
          "low": 0.235,
          "close": 0.2389,
          "volume": 496500.4,
          "close_time": 1769187599999,
          "quote_volume": 118727.54211,
          "trades": 617,
          "taker_buy_base": 229126.2,
          "taker_buy_quote": 54801.46094
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.2388,
          "high": 0.2436,
          "low": 0.237,
          "close": 0.2399,
          "volume": 564514.4,
          "close_time": 1769191199999,
          "quote_volume": 136298.47129,
          "trades": 669,
          "taker_buy_base": 353032.7,
          "taker_buy_quote": 85195.09556
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.2397,
          "high": 0.2422,
          "low": 0.2388,
          "close": 0.2395,
          "volume": 241906.3,
          "close_time": 1769194799999,
          "quote_volume": 58100.28805,
          "trades": 248,
          "taker_buy_base": 55584.6,
          "taker_buy_quote": 13368.41675
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.2387,
          "high": 0.2387,
          "low": 0.2338,
          "close": 0.2348,
          "volume": 201123.1,
          "close_time": 1769198399999,
          "quote_volume": 47527.246,
          "trades": 313,
          "taker_buy_base": 73513.3,
          "taker_buy_quote": 17410.86642
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.2349,
          "high": 0.2355,
          "low": 0.232,
          "close": 0.233,
          "volume": 287609.5,
          "close_time": 1769201999999,
          "quote_volume": 67182.16717,
          "trades": 246,
          "taker_buy_base": 62789.1,
          "taker_buy_quote": 14682.45678
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.2328,
          "high": 0.235,
          "low": 0.2328,
          "close": 0.233,
          "volume": 109216.6,
          "close_time": 1769205599999,
          "quote_volume": 25542.186,
          "trades": 123,
          "taker_buy_base": 53314.9,
          "taker_buy_quote": 12493.04296
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.2329,
          "high": 0.2343,
          "low": 0.2328,
          "close": 0.2336,
          "volume": 86392.2,
          "close_time": 1769209199999,
          "quote_volume": 20194.31018,
          "trades": 91,
          "taker_buy_base": 63464.7,
          "taker_buy_quote": 14838.98626
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.2333,
          "high": 0.2333,
          "low": 0.2316,
          "close": 0.232,
          "volume": 116353.7,
          "close_time": 1769212799999,
          "quote_volume": 27046.00269,
          "trades": 91,
          "taker_buy_base": 7682.9,
          "taker_buy_quote": 1787.78374
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.2319,
          "high": 0.2327,
          "low": 0.2315,
          "close": 0.2317,
          "volume": 85310.3,
          "close_time": 1769216399999,
          "quote_volume": 19800.27221,
          "trades": 117,
          "taker_buy_base": 62310.7,
          "taker_buy_quote": 14470.41093
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.2315,
          "high": 0.2315,
          "low": 0.2304,
          "close": 0.2313,
          "volume": 143840.3,
          "close_time": 1769219999999,
          "quote_volume": 33231.02799,
          "trades": 151,
          "taker_buy_base": 81028.9,
          "taker_buy_quote": 18719.21104
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.2317,
          "high": 0.2325,
          "low": 0.2316,
          "close": 0.2324,
          "volume": 42603.4,
          "close_time": 1769223599999,
          "quote_volume": 9887.8975,
          "trades": 61,
          "taker_buy_base": 18301.4,
          "taker_buy_quote": 4246.44038
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.2324,
          "high": 0.2347,
          "low": 0.2324,
          "close": 0.2342,
          "volume": 58586.3,
          "close_time": 1769227199999,
          "quote_volume": 13706.94691,
          "trades": 92,
          "taker_buy_base": 11308.4,
          "taker_buy_quote": 2649.08724
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.2342,
          "high": 0.2353,
          "low": 0.2341,
          "close": 0.2352,
          "volume": 25164.1,
          "close_time": 1769230799999,
          "quote_volume": 5905.13222,
          "trades": 71,
          "taker_buy_base": 22651.5,
          "taker_buy_quote": 5314.91421
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.2352,
          "high": 0.2354,
          "low": 0.2343,
          "close": 0.2348,
          "volume": 26959.4,
          "close_time": 1769234399999,
          "quote_volume": 6333.27877,
          "trades": 61,
          "taker_buy_base": 15858.0,
          "taker_buy_quote": 3728.27779
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.2355,
          "high": 0.2357,
          "low": 0.2347,
          "close": 0.2351,
          "volume": 45286.4,
          "close_time": 1769237999999,
          "quote_volume": 10653.68936,
          "trades": 53,
          "taker_buy_base": 30017.2,
          "taker_buy_quote": 7061.70085
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.235,
          "high": 0.2352,
          "low": 0.2339,
          "close": 0.234,
          "volume": 68411.7,
          "close_time": 1769241599999,
          "quote_volume": 16039.20622,
          "trades": 282,
          "taker_buy_base": 23769.8,
          "taker_buy_quote": 5573.49711
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.2339,
          "high": 0.2343,
          "low": 0.2328,
          "close": 0.2341,
          "volume": 391405.4,
          "close_time": 1769245199999,
          "quote_volume": 91234.70259,
          "trades": 295,
          "taker_buy_base": 115915.0,
          "taker_buy_quote": 27028.46609
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.2339,
          "high": 0.2345,
          "low": 0.2322,
          "close": 0.2324,
          "volume": 70740.0,
          "close_time": 1769248799999,
          "quote_volume": 16491.65844,
          "trades": 121,
          "taker_buy_base": 32018.8,
          "taker_buy_quote": 7466.02805
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.2323,
          "high": 0.2332,
          "low": 0.2317,
          "close": 0.2328,
          "volume": 36964.6,
          "close_time": 1769252399999,
          "quote_volume": 8597.12164,
          "trades": 85,
          "taker_buy_base": 28702.2,
          "taker_buy_quote": 6676.96453
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.2327,
          "high": 0.2334,
          "low": 0.2326,
          "close": 0.2327,
          "volume": 41563.2,
          "close_time": 1769255999999,
          "quote_volume": 9690.12224,
          "trades": 93,
          "taker_buy_base": 35698.5,
          "taker_buy_quote": 8324.04659
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.2328,
          "high": 0.2335,
          "low": 0.2325,
          "close": 0.233,
          "volume": 176550.2,
          "close_time": 1769259599999,
          "quote_volume": 41101.19268,
          "trades": 148,
          "taker_buy_base": 118139.3,
          "taker_buy_quote": 27512.3871
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.233,
          "high": 0.2331,
          "low": 0.2315,
          "close": 0.2315,
          "volume": 96867.6,
          "close_time": 1769263199999,
          "quote_volume": 22505.419,
          "trades": 107,
          "taker_buy_base": 54865.6,
          "taker_buy_quote": 12753.24751
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.2315,
          "high": 0.2331,
          "low": 0.2302,
          "close": 0.2324,
          "volume": 194771.0,
          "close_time": 1769266799999,
          "quote_volume": 45040.3646,
          "trades": 209,
          "taker_buy_base": 45058.4,
          "taker_buy_quote": 10441.27603
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.2325,
          "high": 0.2332,
          "low": 0.2299,
          "close": 0.23,
          "volume": 199753.0,
          "close_time": 1769270399999,
          "quote_volume": 46195.83249,
          "trades": 187,
          "taker_buy_base": 103852.8,
          "taker_buy_quote": 24074.69763
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.23,
          "high": 0.2305,
          "low": 0.2281,
          "close": 0.2303,
          "volume": 303218.4,
          "close_time": 1769273999999,
          "quote_volume": 69603.91612,
          "trades": 289,
          "taker_buy_base": 157630.0,
          "taker_buy_quote": 36201.64444
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.2302,
          "high": 0.2308,
          "low": 0.2292,
          "close": 0.2308,
          "volume": 213183.6,
          "close_time": 1769277599999,
          "quote_volume": 49081.03454,
          "trades": 280,
          "taker_buy_base": 171533.9,
          "taker_buy_quote": 39491.28553
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.2307,
          "high": 0.2312,
          "low": 0.2304,
          "close": 0.2306,
          "volume": 88827.7,
          "close_time": 1769281199999,
          "quote_volume": 20500.70966,
          "trades": 93,
          "taker_buy_base": 41881.6,
          "taker_buy_quote": 9667.44521
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.2305,
          "high": 0.2312,
          "low": 0.2303,
          "close": 0.2307,
          "volume": 38027.1,
          "close_time": 1769284799999,
          "quote_volume": 8772.97483,
          "trades": 88,
          "taker_buy_base": 30078.2,
          "taker_buy_quote": 6939.38911
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.2306,
          "high": 0.2329,
          "low": 0.2303,
          "close": 0.2329,
          "volume": 55158.0,
          "close_time": 1769288399999,
          "quote_volume": 12756.81081,
          "trades": 140,
          "taker_buy_base": 23401.6,
          "taker_buy_quote": 5415.68605
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.2323,
          "high": 0.2323,
          "low": 0.2307,
          "close": 0.231,
          "volume": 28529.9,
          "close_time": 1769291999999,
          "quote_volume": 6595.96882,
          "trades": 60,
          "taker_buy_base": 16835.1,
          "taker_buy_quote": 3892.18775
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.2311,
          "high": 0.2324,
          "low": 0.2308,
          "close": 0.2322,
          "volume": 192342.8,
          "close_time": 1769295599999,
          "quote_volume": 44571.80125,
          "trades": 67,
          "taker_buy_base": 134112.0,
          "taker_buy_quote": 31057.19119
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.2325,
          "high": 0.2325,
          "low": 0.2304,
          "close": 0.2307,
          "volume": 105983.5,
          "close_time": 1769299199999,
          "quote_volume": 24549.31399,
          "trades": 96,
          "taker_buy_base": 31346.4,
          "taker_buy_quote": 7257.28249
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.2304,
          "high": 0.231,
          "low": 0.2288,
          "close": 0.2301,
          "volume": 227611.5,
          "close_time": 1769302799999,
          "quote_volume": 52214.93956,
          "trades": 153,
          "taker_buy_base": 114947.0,
          "taker_buy_quote": 26385.77475
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.2301,
          "high": 0.2307,
          "low": 0.2273,
          "close": 0.228,
          "volume": 245891.1,
          "close_time": 1769306399999,
          "quote_volume": 56091.84123,
          "trades": 221,
          "taker_buy_base": 70796.8,
          "taker_buy_quote": 16179.50583
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.2282,
          "high": 0.2288,
          "low": 0.2276,
          "close": 0.2278,
          "volume": 18975.3,
          "close_time": 1769309999999,
          "quote_volume": 4330.67743,
          "trades": 37,
          "taker_buy_base": 14634.7,
          "taker_buy_quote": 3341.29261
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.2281,
          "high": 0.2282,
          "low": 0.226,
          "close": 0.2264,
          "volume": 123585.3,
          "close_time": 1769313599999,
          "quote_volume": 28020.68692,
          "trades": 151,
          "taker_buy_base": 45063.8,
          "taker_buy_quote": 10205.06139
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.2265,
          "high": 0.2277,
          "low": 0.2255,
          "close": 0.2264,
          "volume": 73920.0,
          "close_time": 1769317199999,
          "quote_volume": 16763.94475,
          "trades": 143,
          "taker_buy_base": 34665.3,
          "taker_buy_quote": 7870.87247
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.2267,
          "high": 0.2275,
          "low": 0.2267,
          "close": 0.2274,
          "volume": 73319.4,
          "close_time": 1769320799999,
          "quote_volume": 16649.859,
          "trades": 139,
          "taker_buy_base": 48332.3,
          "taker_buy_quote": 10972.65241
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.2273,
          "high": 0.2283,
          "low": 0.2264,
          "close": 0.227,
          "volume": 53593.0,
          "close_time": 1769324399999,
          "quote_volume": 12184.64559,
          "trades": 119,
          "taker_buy_base": 29361.7,
          "taker_buy_quote": 6680.18224
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.2272,
          "high": 0.2272,
          "low": 0.2251,
          "close": 0.2263,
          "volume": 166763.1,
          "close_time": 1769327999999,
          "quote_volume": 37726.61849,
          "trades": 153,
          "taker_buy_base": 92597.8,
          "taker_buy_quote": 20944.12275
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.2265,
          "high": 0.2267,
          "low": 0.2243,
          "close": 0.2248,
          "volume": 244572.6,
          "close_time": 1769331599999,
          "quote_volume": 55064.74287,
          "trades": 206,
          "taker_buy_base": 47791.7,
          "taker_buy_quote": 10753.06308
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.2249,
          "high": 0.2293,
          "low": 0.2245,
          "close": 0.2282,
          "volume": 596064.0,
          "close_time": 1769335199999,
          "quote_volume": 135799.28331,
          "trades": 454,
          "taker_buy_base": 387165.2,
          "taker_buy_quote": 88350.04911
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.2285,
          "high": 0.2303,
          "low": 0.2283,
          "close": 0.2293,
          "volume": 87025.6,
          "close_time": 1769338799999,
          "quote_volume": 19962.55174,
          "trades": 156,
          "taker_buy_base": 49322.3,
          "taker_buy_quote": 11320.1391
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.2287,
          "high": 0.2302,
          "low": 0.2278,
          "close": 0.2285,
          "volume": 141528.9,
          "close_time": 1769342399999,
          "quote_volume": 32453.15351,
          "trades": 230,
          "taker_buy_base": 67338.0,
          "taker_buy_quote": 15448.37645
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.2282,
          "high": 0.2282,
          "low": 0.2262,
          "close": 0.2278,
          "volume": 39704.2,
          "close_time": 1769345999999,
          "quote_volume": 9020.14935,
          "trades": 126,
          "taker_buy_base": 18351.3,
          "taker_buy_quote": 4164.95504
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.228,
          "high": 0.2282,
          "low": 0.2262,
          "close": 0.2277,
          "volume": 61240.5,
          "close_time": 1769349599999,
          "quote_volume": 13931.62871,
          "trades": 99,
          "taker_buy_base": 15353.5,
          "taker_buy_quote": 3493.40372
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.2277,
          "high": 0.2278,
          "low": 0.2245,
          "close": 0.2262,
          "volume": 122317.2,
          "close_time": 1769353199999,
          "quote_volume": 27613.42789,
          "trades": 203,
          "taker_buy_base": 39461.1,
          "taker_buy_quote": 8925.55048
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.2264,
          "high": 0.2273,
          "low": 0.2249,
          "close": 0.2251,
          "volume": 131752.1,
          "close_time": 1769356799999,
          "quote_volume": 29778.17391,
          "trades": 141,
          "taker_buy_base": 55774.1,
          "taker_buy_quote": 12620.57229
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.2251,
          "high": 0.2253,
          "low": 0.219,
          "close": 0.2218,
          "volume": 1477611.1,
          "close_time": 1769360399999,
          "quote_volume": 327555.8877,
          "trades": 1271,
          "taker_buy_base": 688862.1,
          "taker_buy_quote": 152592.29578
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.2212,
          "high": 0.2217,
          "low": 0.2189,
          "close": 0.2207,
          "volume": 202949.1,
          "close_time": 1769363999999,
          "quote_volume": 44709.48376,
          "trades": 297,
          "taker_buy_base": 67097.2,
          "taker_buy_quote": 14795.43593
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.2204,
          "high": 0.2209,
          "low": 0.2169,
          "close": 0.2184,
          "volume": 952534.9,
          "close_time": 1769367599999,
          "quote_volume": 208056.66046,
          "trades": 788,
          "taker_buy_base": 578641.2,
          "taker_buy_quote": 126347.1152
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.2183,
          "high": 0.219,
          "low": 0.212,
          "close": 0.2131,
          "volume": 736032.6,
          "close_time": 1769371199999,
          "quote_volume": 158148.57605,
          "trades": 893,
          "taker_buy_base": 368258.3,
          "taker_buy_quote": 79187.28388
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.2133,
          "high": 0.2155,
          "low": 0.2122,
          "close": 0.2149,
          "volume": 600879.3,
          "close_time": 1769374799999,
          "quote_volume": 128399.38668,
          "trades": 537,
          "taker_buy_base": 356072.6,
          "taker_buy_quote": 76108.22587
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.215,
          "high": 0.2176,
          "low": 0.2149,
          "close": 0.2169,
          "volume": 356178.6,
          "close_time": 1769378399999,
          "quote_volume": 77015.35582,
          "trades": 410,
          "taker_buy_base": 195146.6,
          "taker_buy_quote": 42184.75214
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.217,
          "high": 0.2177,
          "low": 0.2146,
          "close": 0.2161,
          "volume": 272337.1,
          "close_time": 1769381999999,
          "quote_volume": 58921.33483,
          "trades": 234,
          "taker_buy_base": 137383.1,
          "taker_buy_quote": 29787.12879
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.2163,
          "high": 0.2185,
          "low": 0.2154,
          "close": 0.2179,
          "volume": 353853.5,
          "close_time": 1769385599999,
          "quote_volume": 76933.31908,
          "trades": 333,
          "taker_buy_base": 142566.3,
          "taker_buy_quote": 30978.27732
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.2179,
          "high": 0.2205,
          "low": 0.2174,
          "close": 0.2204,
          "volume": 223940.7,
          "close_time": 1769389199999,
          "quote_volume": 48923.6316,
          "trades": 328,
          "taker_buy_base": 103285.4,
          "taker_buy_quote": 22569.63879
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.2205,
          "high": 0.2235,
          "low": 0.2203,
          "close": 0.2226,
          "volume": 291739.0,
          "close_time": 1769392799999,
          "quote_volume": 64699.6929,
          "trades": 326,
          "taker_buy_base": 113340.7,
          "taker_buy_quote": 25139.13745
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.2227,
          "high": 0.2231,
          "low": 0.2207,
          "close": 0.222,
          "volume": 91988.6,
          "close_time": 1769396399999,
          "quote_volume": 20432.57835,
          "trades": 128,
          "taker_buy_base": 49573.5,
          "taker_buy_quote": 11020.75622
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.2223,
          "high": 0.2229,
          "low": 0.22,
          "close": 0.2204,
          "volume": 230259.2,
          "close_time": 1769399999999,
          "quote_volume": 51048.53577,
          "trades": 157,
          "taker_buy_base": 132034.4,
          "taker_buy_quote": 29266.72437
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.2208,
          "high": 0.2236,
          "low": 0.2208,
          "close": 0.2217,
          "volume": 97832.3,
          "close_time": 1769403599999,
          "quote_volume": 21709.61972,
          "trades": 125,
          "taker_buy_base": 54318.6,
          "taker_buy_quote": 12048.46406
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.2223,
          "high": 0.2229,
          "low": 0.2221,
          "close": 0.2227,
          "volume": 60747.6,
          "close_time": 1769407199999,
          "quote_volume": 13524.90052,
          "trades": 73,
          "taker_buy_base": 18823.3,
          "taker_buy_quote": 4190.37977
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.2226,
          "high": 0.2243,
          "low": 0.2217,
          "close": 0.224,
          "volume": 400451.4,
          "close_time": 1769410799999,
          "quote_volume": 89451.48144,
          "trades": 230,
          "taker_buy_base": 124480.9,
          "taker_buy_quote": 27826.53795
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.2242,
          "high": 0.2245,
          "low": 0.2229,
          "close": 0.2236,
          "volume": 568434.5,
          "close_time": 1769414399999,
          "quote_volume": 127151.59121,
          "trades": 525,
          "taker_buy_base": 177344.1,
          "taker_buy_quote": 39680.61118
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.2238,
          "high": 0.2253,
          "low": 0.2228,
          "close": 0.2232,
          "volume": 355700.1,
          "close_time": 1769417999999,
          "quote_volume": 79598.66548,
          "trades": 342,
          "taker_buy_base": 120292.1,
          "taker_buy_quote": 26922.01103
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.2235,
          "high": 0.2239,
          "low": 0.2211,
          "close": 0.2212,
          "volume": 157030.8,
          "close_time": 1769421599999,
          "quote_volume": 34939.04655,
          "trades": 213,
          "taker_buy_base": 76287.8,
          "taker_buy_quote": 16991.38243
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.2213,
          "high": 0.2225,
          "low": 0.221,
          "close": 0.2219,
          "volume": 322242.8,
          "close_time": 1769425199999,
          "quote_volume": 71338.63277,
          "trades": 246,
          "taker_buy_base": 185547.1,
          "taker_buy_quote": 41091.90404
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.2221,
          "high": 0.2224,
          "low": 0.2209,
          "close": 0.2213,
          "volume": 214328.7,
          "close_time": 1769428799999,
          "quote_volume": 47503.16549,
          "trades": 167,
          "taker_buy_base": 71188.6,
          "taker_buy_quote": 15799.71718
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.2214,
          "high": 0.2221,
          "low": 0.2209,
          "close": 0.2213,
          "volume": 81870.1,
          "close_time": 1769432399999,
          "quote_volume": 18136.93855,
          "trades": 200,
          "taker_buy_base": 49353.7,
          "taker_buy_quote": 10935.84301
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.2215,
          "high": 0.2224,
          "low": 0.2204,
          "close": 0.2221,
          "volume": 207819.1,
          "close_time": 1769435999999,
          "quote_volume": 45980.18633,
          "trades": 296,
          "taker_buy_base": 54580.7,
          "taker_buy_quote": 12090.57306
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.2221,
          "high": 0.2237,
          "low": 0.2195,
          "close": 0.2228,
          "volume": 616722.5,
          "close_time": 1769439599999,
          "quote_volume": 136626.69397,
          "trades": 520,
          "taker_buy_base": 303562.4,
          "taker_buy_quote": 67194.27154
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.2231,
          "high": 0.2253,
          "low": 0.2208,
          "close": 0.2223,
          "volume": 567570.3,
          "close_time": 1769443199999,
          "quote_volume": 126638.8405,
          "trades": 412,
          "taker_buy_base": 285078.2,
          "taker_buy_quote": 63590.54566
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.2225,
          "high": 0.2246,
          "low": 0.2217,
          "close": 0.2234,
          "volume": 140297.4,
          "close_time": 1769446799999,
          "quote_volume": 31339.48493,
          "trades": 208,
          "taker_buy_base": 83817.6,
          "taker_buy_quote": 18741.86506
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.2234,
          "high": 0.2237,
          "low": 0.2205,
          "close": 0.2225,
          "volume": 561024.9,
          "close_time": 1769450399999,
          "quote_volume": 124856.89412,
          "trades": 458,
          "taker_buy_base": 176752.6,
          "taker_buy_quote": 39275.87367
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.2224,
          "high": 0.2248,
          "low": 0.2218,
          "close": 0.2233,
          "volume": 536869.1,
          "close_time": 1769453999999,
          "quote_volume": 119755.56307,
          "trades": 402,
          "taker_buy_base": 331719.8,
          "taker_buy_quote": 74048.1594
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.2235,
          "high": 0.224,
          "low": 0.2219,
          "close": 0.2222,
          "volume": 386011.2,
          "close_time": 1769457599999,
          "quote_volume": 86135.89056,
          "trades": 308,
          "taker_buy_base": 112351.1,
          "taker_buy_quote": 25078.40452
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.222,
          "high": 0.2224,
          "low": 0.2199,
          "close": 0.2202,
          "volume": 255265.2,
          "close_time": 1769461199999,
          "quote_volume": 56454.95958,
          "trades": 406,
          "taker_buy_base": 100902.0,
          "taker_buy_quote": 22281.98924
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.2201,
          "high": 0.2233,
          "low": 0.2197,
          "close": 0.2222,
          "volume": 376244.1,
          "close_time": 1769464799999,
          "quote_volume": 83221.60913,
          "trades": 339,
          "taker_buy_base": 250178.8,
          "taker_buy_quote": 55324.98499
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.2222,
          "high": 0.2225,
          "low": 0.221,
          "close": 0.2216,
          "volume": 182404.8,
          "close_time": 1769468399999,
          "quote_volume": 40482.16658,
          "trades": 125,
          "taker_buy_base": 63657.5,
          "taker_buy_quote": 14129.38158
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.2212,
          "high": 0.2219,
          "low": 0.2206,
          "close": 0.2207,
          "volume": 101906.3,
          "close_time": 1769471999999,
          "quote_volume": 22520.10309,
          "trades": 125,
          "taker_buy_base": 21774.9,
          "taker_buy_quote": 4813.63221
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.2206,
          "high": 0.2211,
          "low": 0.2199,
          "close": 0.2207,
          "volume": 50490.2,
          "close_time": 1769475599999,
          "quote_volume": 11132.30744,
          "trades": 142,
          "taker_buy_base": 28553.1,
          "taker_buy_quote": 6295.83952
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.2206,
          "high": 0.2222,
          "low": 0.2197,
          "close": 0.222,
          "volume": 47685.3,
          "close_time": 1769479199999,
          "quote_volume": 10523.55288,
          "trades": 172,
          "taker_buy_base": 33580.6,
          "taker_buy_quote": 7409.76854
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.2221,
          "high": 0.2237,
          "low": 0.2216,
          "close": 0.2232,
          "volume": 135828.5,
          "close_time": 1769482799999,
          "quote_volume": 30218.98158,
          "trades": 194,
          "taker_buy_base": 58025.0,
          "taker_buy_quote": 12918.74226
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.2231,
          "high": 0.2235,
          "low": 0.2215,
          "close": 0.2215,
          "volume": 21255.5,
          "close_time": 1769486399999,
          "quote_volume": 4729.15118,
          "trades": 63,
          "taker_buy_base": 6975.7,
          "taker_buy_quote": 1552.46406
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.2215,
          "high": 0.2232,
          "low": 0.2215,
          "close": 0.2228,
          "volume": 94693.3,
          "close_time": 1769489999999,
          "quote_volume": 21059.85725,
          "trades": 123,
          "taker_buy_base": 65466.2,
          "taker_buy_quote": 14566.187
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.2226,
          "high": 0.2226,
          "low": 0.2211,
          "close": 0.2217,
          "volume": 67641.4,
          "close_time": 1769493599999,
          "quote_volume": 14989.77526,
          "trades": 105,
          "taker_buy_base": 49788.2,
          "taker_buy_quote": 11032.75557
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.2217,
          "high": 0.2218,
          "low": 0.2202,
          "close": 0.2202,
          "volume": 46391.9,
          "close_time": 1769497199999,
          "quote_volume": 10251.33607,
          "trades": 93,
          "taker_buy_base": 20877.0,
          "taker_buy_quote": 4612.62468
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.2202,
          "high": 0.2216,
          "low": 0.2202,
          "close": 0.2211,
          "volume": 102204.9,
          "close_time": 1769500799999,
          "quote_volume": 22582.13164,
          "trades": 104,
          "taker_buy_base": 35038.7,
          "taker_buy_quote": 7737.68975
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.2211,
          "high": 0.2219,
          "low": 0.2202,
          "close": 0.2207,
          "volume": 48262.8,
          "close_time": 1769504399999,
          "quote_volume": 10651.19348,
          "trades": 79,
          "taker_buy_base": 33742.2,
          "taker_buy_quote": 7449.07767
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.2203,
          "high": 0.2203,
          "low": 0.2186,
          "close": 0.2189,
          "volume": 183009.4,
          "close_time": 1769507999999,
          "quote_volume": 40106.37692,
          "trades": 292,
          "taker_buy_base": 71843.6,
          "taker_buy_quote": 15760.85803
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.2188,
          "high": 0.2199,
          "low": 0.2185,
          "close": 0.2198,
          "volume": 123092.6,
          "close_time": 1769511599999,
          "quote_volume": 26995.14611,
          "trades": 294,
          "taker_buy_base": 53211.9,
          "taker_buy_quote": 11665.26812
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.2198,
          "high": 0.2209,
          "low": 0.2195,
          "close": 0.2202,
          "volume": 125541.9,
          "close_time": 1769515199999,
          "quote_volume": 27657.00858,
          "trades": 315,
          "taker_buy_base": 58074.9,
          "taker_buy_quote": 12794.56455
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.2202,
          "high": 0.2207,
          "low": 0.2188,
          "close": 0.2202,
          "volume": 171273.9,
          "close_time": 1769518799999,
          "quote_volume": 37638.90365,
          "trades": 481,
          "taker_buy_base": 100635.3,
          "taker_buy_quote": 22116.70066
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.2204,
          "high": 0.2213,
          "low": 0.2191,
          "close": 0.2194,
          "volume": 248237.9,
          "close_time": 1769522399999,
          "quote_volume": 54759.6563,
          "trades": 438,
          "taker_buy_base": 73809.9,
          "taker_buy_quote": 16266.22457
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.2194,
          "high": 0.2218,
          "low": 0.2191,
          "close": 0.2194,
          "volume": 203822.2,
          "close_time": 1769525999999,
          "quote_volume": 44957.6459,
          "trades": 249,
          "taker_buy_base": 113030.9,
          "taker_buy_quote": 24984.40557
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.2193,
          "high": 0.2217,
          "low": 0.2184,
          "close": 0.2216,
          "volume": 88428.5,
          "close_time": 1769529599999,
          "quote_volume": 19406.66955,
          "trades": 300,
          "taker_buy_base": 43648.2,
          "taker_buy_quote": 9598.28699
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.2219,
          "high": 0.2268,
          "low": 0.2215,
          "close": 0.2255,
          "volume": 1035985.3,
          "close_time": 1769533199999,
          "quote_volume": 232778.15402,
          "trades": 736,
          "taker_buy_base": 802332.0,
          "taker_buy_quote": 180411.99072
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.2252,
          "high": 0.2252,
          "low": 0.2189,
          "close": 0.22,
          "volume": 806482.0,
          "close_time": 1769536799999,
          "quote_volume": 177972.013,
          "trades": 547,
          "taker_buy_base": 119405.8,
          "taker_buy_quote": 26333.50533
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.2199,
          "high": 0.224,
          "low": 0.2197,
          "close": 0.2235,
          "volume": 483941.7,
          "close_time": 1769540399999,
          "quote_volume": 107446.15835,
          "trades": 504,
          "taker_buy_base": 356035.3,
          "taker_buy_quote": 79199.02308
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.2231,
          "high": 0.2245,
          "low": 0.2223,
          "close": 0.2238,
          "volume": 170910.3,
          "close_time": 1769543999999,
          "quote_volume": 38156.64085,
          "trades": 242,
          "taker_buy_base": 74084.7,
          "taker_buy_quote": 16555.27261
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.2237,
          "high": 0.2288,
          "low": 0.2237,
          "close": 0.2279,
          "volume": 411117.9,
          "close_time": 1769547599999,
          "quote_volume": 93205.18494,
          "trades": 641,
          "taker_buy_base": 304817.4,
          "taker_buy_quote": 69095.59586
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.227,
          "high": 0.228,
          "low": 0.2256,
          "close": 0.2259,
          "volume": 447149.3,
          "close_time": 1769551199999,
          "quote_volume": 101421.54251,
          "trades": 475,
          "taker_buy_base": 256581.3,
          "taker_buy_quote": 58226.69812
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.2263,
          "high": 0.2286,
          "low": 0.2262,
          "close": 0.2283,
          "volume": 99732.4,
          "close_time": 1769554799999,
          "quote_volume": 22701.31714,
          "trades": 209,
          "taker_buy_base": 49603.8,
          "taker_buy_quote": 11291.9718
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.2283,
          "high": 0.2294,
          "low": 0.2275,
          "close": 0.2281,
          "volume": 140827.8,
          "close_time": 1769558399999,
          "quote_volume": 32188.05116,
          "trades": 141,
          "taker_buy_base": 73018.9,
          "taker_buy_quote": 16703.16766
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.228,
          "high": 0.2281,
          "low": 0.2256,
          "close": 0.2278,
          "volume": 157773.0,
          "close_time": 1769561999999,
          "quote_volume": 35771.40546,
          "trades": 227,
          "taker_buy_base": 54742.7,
          "taker_buy_quote": 12434.1558
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.2274,
          "high": 0.2277,
          "low": 0.2251,
          "close": 0.2267,
          "volume": 190070.1,
          "close_time": 1769565599999,
          "quote_volume": 43000.10914,
          "trades": 223,
          "taker_buy_base": 111333.2,
          "taker_buy_quote": 25172.56337
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.2263,
          "high": 0.227,
          "low": 0.2254,
          "close": 0.2259,
          "volume": 15650.6,
          "close_time": 1769569199999,
          "quote_volume": 3534.32149,
          "trades": 44,
          "taker_buy_base": 7055.3,
          "taker_buy_quote": 1593.48204
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.226,
          "high": 0.2262,
          "low": 0.2249,
          "close": 0.2254,
          "volume": 109357.4,
          "close_time": 1769572799999,
          "quote_volume": 24680.04138,
          "trades": 121,
          "taker_buy_base": 24675.2,
          "taker_buy_quote": 5564.17402
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.2252,
          "high": 0.2254,
          "low": 0.2234,
          "close": 0.2243,
          "volume": 53742.6,
          "close_time": 1769576399999,
          "quote_volume": 12037.66228,
          "trades": 120,
          "taker_buy_base": 18427.7,
          "taker_buy_quote": 4124.84142
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.2244,
          "high": 0.2258,
          "low": 0.2239,
          "close": 0.2251,
          "volume": 80724.3,
          "close_time": 1769579999999,
          "quote_volume": 18156.70979,
          "trades": 91,
          "taker_buy_base": 16440.8,
          "taker_buy_quote": 3698.34952
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.2252,
          "high": 0.2272,
          "low": 0.2252,
          "close": 0.2268,
          "volume": 503383.4,
          "close_time": 1769583599999,
          "quote_volume": 113936.414,
          "trades": 399,
          "taker_buy_base": 290132.0,
          "taker_buy_quote": 65625.60217
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.2268,
          "high": 0.2273,
          "low": 0.2252,
          "close": 0.2255,
          "volume": 165506.6,
          "close_time": 1769587199999,
          "quote_volume": 37356.1645,
          "trades": 240,
          "taker_buy_base": 96815.4,
          "taker_buy_quote": 21835.37033
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.2256,
          "high": 0.2258,
          "low": 0.2242,
          "close": 0.2245,
          "volume": 63014.4,
          "close_time": 1769590799999,
          "quote_volume": 14172.07122,
          "trades": 147,
          "taker_buy_base": 25279.8,
          "taker_buy_quote": 5687.28278
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.2245,
          "high": 0.2274,
          "low": 0.2241,
          "close": 0.2273,
          "volume": 91874.3,
          "close_time": 1769594399999,
          "quote_volume": 20781.45511,
          "trades": 149,
          "taker_buy_base": 67897.2,
          "taker_buy_quote": 15380.08362
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.2275,
          "high": 0.2281,
          "low": 0.2265,
          "close": 0.2267,
          "volume": 60379.7,
          "close_time": 1769597999999,
          "quote_volume": 13709.17967,
          "trades": 141,
          "taker_buy_base": 24913.8,
          "taker_buy_quote": 5658.63681
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.2267,
          "high": 0.2295,
          "low": 0.2267,
          "close": 0.2295,
          "volume": 302727.5,
          "close_time": 1769601599999,
          "quote_volume": 69156.52464,
          "trades": 286,
          "taker_buy_base": 82635.9,
          "taker_buy_quote": 18863.23236
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.2292,
          "high": 0.2293,
          "low": 0.2268,
          "close": 0.2277,
          "volume": 143359.5,
          "close_time": 1769605199999,
          "quote_volume": 32701.66791,
          "trades": 476,
          "taker_buy_base": 62084.3,
          "taker_buy_quote": 14163.35502
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.2275,
          "high": 0.2302,
          "low": 0.2275,
          "close": 0.2298,
          "volume": 577557.2,
          "close_time": 1769608799999,
          "quote_volume": 132551.80842,
          "trades": 1123,
          "taker_buy_base": 381063.7,
          "taker_buy_quote": 87501.80211
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.2297,
          "high": 0.2318,
          "low": 0.2285,
          "close": 0.2299,
          "volume": 478271.0,
          "close_time": 1769612399999,
          "quote_volume": 110095.48012,
          "trades": 605,
          "taker_buy_base": 225773.0,
          "taker_buy_quote": 51989.50434
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.2302,
          "high": 0.2315,
          "low": 0.2257,
          "close": 0.226,
          "volume": 632085.2,
          "close_time": 1769615999999,
          "quote_volume": 143657.36502,
          "trades": 622,
          "taker_buy_base": 92611.1,
          "taker_buy_quote": 21050.07402
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.2263,
          "high": 0.228,
          "low": 0.2252,
          "close": 0.2264,
          "volume": 240996.3,
          "close_time": 1769619599999,
          "quote_volume": 54506.52254,
          "trades": 293,
          "taker_buy_base": 173390.9,
          "taker_buy_quote": 39217.46857
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.2269,
          "high": 0.2308,
          "low": 0.2246,
          "close": 0.2287,
          "volume": 173241.4,
          "close_time": 1769623199999,
          "quote_volume": 39534.79941,
          "trades": 411,
          "taker_buy_base": 83155.3,
          "taker_buy_quote": 18983.00825
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.2286,
          "high": 0.2286,
          "low": 0.2258,
          "close": 0.2271,
          "volume": 133056.3,
          "close_time": 1769626799999,
          "quote_volume": 30197.9083,
          "trades": 286,
          "taker_buy_base": 52905.0,
          "taker_buy_quote": 11988.836
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.2272,
          "high": 0.2287,
          "low": 0.2257,
          "close": 0.228,
          "volume": 198873.1,
          "close_time": 1769630399999,
          "quote_volume": 45281.04543,
          "trades": 345,
          "taker_buy_base": 97627.0,
          "taker_buy_quote": 22230.16259
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.2279,
          "high": 0.2296,
          "low": 0.2259,
          "close": 0.2267,
          "volume": 191630.3,
          "close_time": 1769633999999,
          "quote_volume": 43661.89526,
          "trades": 291,
          "taker_buy_base": 71908.7,
          "taker_buy_quote": 16412.96433
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.2268,
          "high": 0.2299,
          "low": 0.2247,
          "close": 0.2287,
          "volume": 319130.6,
          "close_time": 1769637599999,
          "quote_volume": 72379.30739,
          "trades": 483,
          "taker_buy_base": 97452.4,
          "taker_buy_quote": 22183.24958
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.2285,
          "high": 0.2375,
          "low": 0.2279,
          "close": 0.237,
          "volume": 561219.5,
          "close_time": 1769641199999,
          "quote_volume": 131627.18071,
          "trades": 689,
          "taker_buy_base": 409923.4,
          "taker_buy_quote": 96120.86844
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.2372,
          "high": 0.2394,
          "low": 0.2312,
          "close": 0.2321,
          "volume": 650549.5,
          "close_time": 1769644799999,
          "quote_volume": 153634.75039,
          "trades": 850,
          "taker_buy_base": 368216.9,
          "taker_buy_quote": 87237.6179
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.2325,
          "high": 0.2333,
          "low": 0.229,
          "close": 0.2315,
          "volume": 249573.3,
          "close_time": 1769648399999,
          "quote_volume": 57610.40904,
          "trades": 409,
          "taker_buy_base": 133385.5,
          "taker_buy_quote": 30824.67809
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.2311,
          "high": 0.2326,
          "low": 0.2264,
          "close": 0.227,
          "volume": 140448.3,
          "close_time": 1769651999999,
          "quote_volume": 32215.91583,
          "trades": 293,
          "taker_buy_base": 49123.3,
          "taker_buy_quote": 11320.38721
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.2271,
          "high": 0.2277,
          "low": 0.2214,
          "close": 0.2227,
          "volume": 599883.9,
          "close_time": 1769655599999,
          "quote_volume": 134249.53965,
          "trades": 681,
          "taker_buy_base": 195782.9,
          "taker_buy_quote": 43836.21807
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.2223,
          "high": 0.2246,
          "low": 0.2215,
          "close": 0.2233,
          "volume": 156553.6,
          "close_time": 1769659199999,
          "quote_volume": 34935.73248,
          "trades": 257,
          "taker_buy_base": 58742.9,
          "taker_buy_quote": 13114.34122
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.2232,
          "high": 0.2241,
          "low": 0.2207,
          "close": 0.2238,
          "volume": 185574.4,
          "close_time": 1769662799999,
          "quote_volume": 41157.0473,
          "trades": 204,
          "taker_buy_base": 113163.1,
          "taker_buy_quote": 25112.94882
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.2242,
          "high": 0.2242,
          "low": 0.222,
          "close": 0.2222,
          "volume": 470706.9,
          "close_time": 1769666399999,
          "quote_volume": 104834.48612,
          "trades": 326,
          "taker_buy_base": 77301.3,
          "taker_buy_quote": 17266.23682
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.2222,
          "high": 0.2236,
          "low": 0.2218,
          "close": 0.2226,
          "volume": 107135.2,
          "close_time": 1769669999999,
          "quote_volume": 23835.26635,
          "trades": 173,
          "taker_buy_base": 37015.5,
          "taker_buy_quote": 8246.53198
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.2231,
          "high": 0.2236,
          "low": 0.2223,
          "close": 0.2224,
          "volume": 381300.2,
          "close_time": 1769673599999,
          "quote_volume": 85041.15785,
          "trades": 108,
          "taker_buy_base": 58210.1,
          "taker_buy_quote": 12990.20706
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.2226,
          "high": 0.2228,
          "low": 0.2199,
          "close": 0.2223,
          "volume": 175489.4,
          "close_time": 1769677199999,
          "quote_volume": 38855.72546,
          "trades": 326,
          "taker_buy_base": 53550.7,
          "taker_buy_quote": 11881.47265
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.2219,
          "high": 0.2226,
          "low": 0.2218,
          "close": 0.222,
          "volume": 91140.2,
          "close_time": 1769680799999,
          "quote_volume": 20243.89041,
          "trades": 180,
          "taker_buy_base": 44407.9,
          "taker_buy_quote": 9868.39769
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.2222,
          "high": 0.2225,
          "low": 0.221,
          "close": 0.2211,
          "volume": 67561.4,
          "close_time": 1769684399999,
          "quote_volume": 14981.30078,
          "trades": 203,
          "taker_buy_base": 33619.8,
          "taker_buy_quote": 7454.85968
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.2211,
          "high": 0.222,
          "low": 0.2191,
          "close": 0.2193,
          "volume": 246737.3,
          "close_time": 1769687999999,
          "quote_volume": 54339.30876,
          "trades": 316,
          "taker_buy_base": 62361.1,
          "taker_buy_quote": 13738.33285
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.2193,
          "high": 0.2199,
          "low": 0.2165,
          "close": 0.218,
          "volume": 617096.8,
          "close_time": 1769691599999,
          "quote_volume": 134380.04814,
          "trades": 683,
          "taker_buy_base": 401357.1,
          "taker_buy_quote": 87428.75609
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.2183,
          "high": 0.2197,
          "low": 0.2182,
          "close": 0.219,
          "volume": 142714.6,
          "close_time": 1769695199999,
          "quote_volume": 31256.74229,
          "trades": 241,
          "taker_buy_base": 73066.4,
          "taker_buy_quote": 16013.94524
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.2191,
          "high": 0.2197,
          "low": 0.2127,
          "close": 0.2133,
          "volume": 444572.8,
          "close_time": 1769698799999,
          "quote_volume": 96107.08699,
          "trades": 471,
          "taker_buy_base": 153546.6,
          "taker_buy_quote": 33188.31013
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.2133,
          "high": 0.2133,
          "low": 0.2071,
          "close": 0.2117,
          "volume": 2583368.8,
          "close_time": 1769702399999,
          "quote_volume": 541283.51748,
          "trades": 2149,
          "taker_buy_base": 1324223.2,
          "taker_buy_quote": 277218.10006
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.2117,
          "high": 0.2146,
          "low": 0.21,
          "close": 0.2143,
          "volume": 620857.8,
          "close_time": 1769705999999,
          "quote_volume": 131727.1084,
          "trades": 680,
          "taker_buy_base": 232140.4,
          "taker_buy_quote": 49366.62439
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.2146,
          "high": 0.2175,
          "low": 0.2118,
          "close": 0.2121,
          "volume": 675323.3,
          "close_time": 1769709599999,
          "quote_volume": 145161.11975,
          "trades": 650,
          "taker_buy_base": 296066.9,
          "taker_buy_quote": 63783.9766
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.2121,
          "high": 0.2137,
          "low": 0.2087,
          "close": 0.2087,
          "volume": 825228.1,
          "close_time": 1769713199999,
          "quote_volume": 174280.15211,
          "trades": 829,
          "taker_buy_base": 367740.0,
          "taker_buy_quote": 77812.48458
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.2089,
          "high": 0.212,
          "low": 0.2077,
          "close": 0.2109,
          "volume": 855262.3,
          "close_time": 1769716799999,
          "quote_volume": 179055.94726,
          "trades": 760,
          "taker_buy_base": 395543.6,
          "taker_buy_quote": 82880.41698
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.2109,
          "high": 0.2133,
          "low": 0.2098,
          "close": 0.213,
          "volume": 513421.3,
          "close_time": 1769720399999,
          "quote_volume": 108405.30556,
          "trades": 546,
          "taker_buy_base": 265534.1,
          "taker_buy_quote": 56128.80267
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.213,
          "high": 0.2144,
          "low": 0.2126,
          "close": 0.2136,
          "volume": 355745.7,
          "close_time": 1769723999999,
          "quote_volume": 75957.03876,
          "trades": 458,
          "taker_buy_base": 179361.0,
          "taker_buy_quote": 38315.98381
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.2138,
          "high": 0.2144,
          "low": 0.2125,
          "close": 0.2134,
          "volume": 204900.7,
          "close_time": 1769727599999,
          "quote_volume": 43688.32519,
          "trades": 261,
          "taker_buy_base": 60591.2,
          "taker_buy_quote": 12916.1409
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.2131,
          "high": 0.2131,
          "low": 0.2116,
          "close": 0.2124,
          "volume": 356936.2,
          "close_time": 1769731199999,
          "quote_volume": 75772.90221,
          "trades": 282,
          "taker_buy_base": 68249.2,
          "taker_buy_quote": 14499.42864
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.2123,
          "high": 0.2128,
          "low": 0.2105,
          "close": 0.2111,
          "volume": 185093.3,
          "close_time": 1769734799999,
          "quote_volume": 39131.65772,
          "trades": 271,
          "taker_buy_base": 83759.4,
          "taker_buy_quote": 17712.90211
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.2114,
          "high": 0.213,
          "low": 0.2039,
          "close": 0.2091,
          "volume": 1691084.0,
          "close_time": 1769738399999,
          "quote_volume": 351342.98993,
          "trades": 1563,
          "taker_buy_base": 633911.2,
          "taker_buy_quote": 132155.02329
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.2087,
          "high": 0.2087,
          "low": 0.204,
          "close": 0.207,
          "volume": 829410.0,
          "close_time": 1769741999999,
          "quote_volume": 170764.35191,
          "trades": 988,
          "taker_buy_base": 254392.6,
          "taker_buy_quote": 52438.94867
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.2071,
          "high": 0.2087,
          "low": 0.2057,
          "close": 0.2067,
          "volume": 652685.4,
          "close_time": 1769745599999,
          "quote_volume": 135311.34866,
          "trades": 648,
          "taker_buy_base": 369859.2,
          "taker_buy_quote": 76673.75316
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.2068,
          "high": 0.2117,
          "low": 0.2068,
          "close": 0.2106,
          "volume": 318885.9,
          "close_time": 1769749199999,
          "quote_volume": 66637.19948,
          "trades": 408,
          "taker_buy_base": 190572.6,
          "taker_buy_quote": 39782.81295
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.2108,
          "high": 0.2112,
          "low": 0.2084,
          "close": 0.2089,
          "volume": 215057.1,
          "close_time": 1769752799999,
          "quote_volume": 45108.25269,
          "trades": 284,
          "taker_buy_base": 140649.3,
          "taker_buy_quote": 29509.47252
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.2089,
          "high": 0.2093,
          "low": 0.2038,
          "close": 0.2058,
          "volume": 891142.3,
          "close_time": 1769756399999,
          "quote_volume": 183093.60698,
          "trades": 971,
          "taker_buy_base": 369847.4,
          "taker_buy_quote": 76100.00157
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.206,
          "high": 0.2098,
          "low": 0.206,
          "close": 0.2081,
          "volume": 518102.7,
          "close_time": 1769759999999,
          "quote_volume": 107726.35589,
          "trades": 610,
          "taker_buy_base": 270688.4,
          "taker_buy_quote": 56217.49317
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.2078,
          "high": 0.2082,
          "low": 0.2061,
          "close": 0.2073,
          "volume": 289864.3,
          "close_time": 1769763599999,
          "quote_volume": 60181.09806,
          "trades": 372,
          "taker_buy_base": 181640.4,
          "taker_buy_quote": 37747.61799
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.2077,
          "high": 0.2087,
          "low": 0.2069,
          "close": 0.2079,
          "volume": 205639.8,
          "close_time": 1769767199999,
          "quote_volume": 42755.03599,
          "trades": 283,
          "taker_buy_base": 127149.3,
          "taker_buy_quote": 26434.8847
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.208,
          "high": 0.209,
          "low": 0.207,
          "close": 0.2079,
          "volume": 390904.2,
          "close_time": 1769770799999,
          "quote_volume": 81289.68582,
          "trades": 485,
          "taker_buy_base": 167574.1,
          "taker_buy_quote": 34861.24143
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.2081,
          "high": 0.212,
          "low": 0.2076,
          "close": 0.2114,
          "volume": 260425.0,
          "close_time": 1769774399999,
          "quote_volume": 54511.78902,
          "trades": 452,
          "taker_buy_base": 128058.5,
          "taker_buy_quote": 26770.06322
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.2115,
          "high": 0.2118,
          "low": 0.208,
          "close": 0.209,
          "volume": 388526.3,
          "close_time": 1769777999999,
          "quote_volume": 81562.69742,
          "trades": 534,
          "taker_buy_base": 169087.4,
          "taker_buy_quote": 35508.33518
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.2091,
          "high": 0.2094,
          "low": 0.2057,
          "close": 0.2065,
          "volume": 200082.0,
          "close_time": 1769781599999,
          "quote_volume": 41383.17537,
          "trades": 410,
          "taker_buy_base": 85510.6,
          "taker_buy_quote": 17675.8991
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.2065,
          "high": 0.2103,
          "low": 0.2065,
          "close": 0.2071,
          "volume": 431904.2,
          "close_time": 1769785199999,
          "quote_volume": 89945.84775,
          "trades": 453,
          "taker_buy_base": 314112.7,
          "taker_buy_quote": 65363.76373
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.2077,
          "high": 0.2087,
          "low": 0.2026,
          "close": 0.2052,
          "volume": 435871.8,
          "close_time": 1769788799999,
          "quote_volume": 89483.17197,
          "trades": 651,
          "taker_buy_base": 182304.9,
          "taker_buy_quote": 37457.95998
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.2049,
          "high": 0.2076,
          "low": 0.2037,
          "close": 0.2041,
          "volume": 473938.0,
          "close_time": 1769792399999,
          "quote_volume": 97608.1678,
          "trades": 705,
          "taker_buy_base": 317809.3,
          "taker_buy_quote": 65541.75894
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.2043,
          "high": 0.207,
          "low": 0.2032,
          "close": 0.2062,
          "volume": 231843.8,
          "close_time": 1769795999999,
          "quote_volume": 47682.82997,
          "trades": 367,
          "taker_buy_base": 126379.3,
          "taker_buy_quote": 26017.55306
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.2061,
          "high": 0.2108,
          "low": 0.2011,
          "close": 0.2102,
          "volume": 1700251.7,
          "close_time": 1769799599999,
          "quote_volume": 348220.88925,
          "trades": 1218,
          "taker_buy_base": 824601.8,
          "taker_buy_quote": 169690.50287
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.2103,
          "high": 0.2112,
          "low": 0.2088,
          "close": 0.2092,
          "volume": 417369.1,
          "close_time": 1769803199999,
          "quote_volume": 87625.26863,
          "trades": 543,
          "taker_buy_base": 175142.7,
          "taker_buy_quote": 36785.4935
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.2091,
          "high": 0.2091,
          "low": 0.2044,
          "close": 0.2058,
          "volume": 553307.2,
          "close_time": 1769806799999,
          "quote_volume": 114475.53158,
          "trades": 417,
          "taker_buy_base": 190274.5,
          "taker_buy_quote": 39216.83689
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.2059,
          "high": 0.2077,
          "low": 0.205,
          "close": 0.2061,
          "volume": 341221.2,
          "close_time": 1769810399999,
          "quote_volume": 70305.27662,
          "trades": 340,
          "taker_buy_base": 214436.2,
          "taker_buy_quote": 44223.33369
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.2059,
          "high": 0.2063,
          "low": 0.2044,
          "close": 0.2062,
          "volume": 124280.8,
          "close_time": 1769813999999,
          "quote_volume": 25556.65921,
          "trades": 127,
          "taker_buy_base": 55663.0,
          "taker_buy_quote": 11454.895
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.206,
          "high": 0.2066,
          "low": 0.2044,
          "close": 0.2062,
          "volume": 65424.2,
          "close_time": 1769817599999,
          "quote_volume": 13440.69885,
          "trades": 70,
          "taker_buy_base": 29372.9,
          "taker_buy_quote": 6037.0796
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.2063,
          "high": 0.2071,
          "low": 0.2058,
          "close": 0.2063,
          "volume": 152132.6,
          "close_time": 1769821199999,
          "quote_volume": 31399.81992,
          "trades": 146,
          "taker_buy_base": 88098.0,
          "taker_buy_quote": 18187.69543
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.2063,
          "high": 0.2076,
          "low": 0.2055,
          "close": 0.206,
          "volume": 51857.8,
          "close_time": 1769824799999,
          "quote_volume": 10711.22015,
          "trades": 112,
          "taker_buy_base": 31387.9,
          "taker_buy_quote": 6491.89744
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.206,
          "high": 0.2074,
          "low": 0.205,
          "close": 0.207,
          "volume": 96691.0,
          "close_time": 1769828399999,
          "quote_volume": 19910.87271,
          "trades": 105,
          "taker_buy_base": 48023.3,
          "taker_buy_quote": 9882.2692
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.2068,
          "high": 0.2069,
          "low": 0.2062,
          "close": 0.2062,
          "volume": 30577.1,
          "close_time": 1769831999999,
          "quote_volume": 6322.18161,
          "trades": 44,
          "taker_buy_base": 28814.1,
          "taker_buy_quote": 5957.64722
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.2062,
          "high": 0.2074,
          "low": 0.2061,
          "close": 0.2063,
          "volume": 26469.9,
          "close_time": 1769835599999,
          "quote_volume": 5476.25648,
          "trades": 219,
          "taker_buy_base": 9037.2,
          "taker_buy_quote": 1869.13197
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.2062,
          "high": 0.207,
          "low": 0.2054,
          "close": 0.2063,
          "volume": 72842.8,
          "close_time": 1769839199999,
          "quote_volume": 15031.50171,
          "trades": 267,
          "taker_buy_base": 59807.5,
          "taker_buy_quote": 12341.37387
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.2063,
          "high": 0.2064,
          "low": 0.2032,
          "close": 0.2043,
          "volume": 201964.7,
          "close_time": 1769842799999,
          "quote_volume": 41284.73878,
          "trades": 172,
          "taker_buy_base": 104694.3,
          "taker_buy_quote": 21383.14627
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.2039,
          "high": 0.2039,
          "low": 0.2007,
          "close": 0.2021,
          "volume": 330473.0,
          "close_time": 1769846399999,
          "quote_volume": 66703.08471,
          "trades": 278,
          "taker_buy_base": 107080.8,
          "taker_buy_quote": 21613.02897
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.2024,
          "high": 0.2025,
          "low": 0.197,
          "close": 0.1998,
          "volume": 972712.3,
          "close_time": 1769849999999,
          "quote_volume": 193741.69895,
          "trades": 931,
          "taker_buy_base": 324712.6,
          "taker_buy_quote": 64589.25672
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.1999,
          "high": 0.2019,
          "low": 0.1995,
          "close": 0.2,
          "volume": 240936.6,
          "close_time": 1769853599999,
          "quote_volume": 48309.28647,
          "trades": 278,
          "taker_buy_base": 54496.1,
          "taker_buy_quote": 10938.711
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.1999,
          "high": 0.2011,
          "low": 0.1994,
          "close": 0.2,
          "volume": 181987.6,
          "close_time": 1769857199999,
          "quote_volume": 36436.89819,
          "trades": 189,
          "taker_buy_base": 135439.5,
          "taker_buy_quote": 27119.16292
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.2,
          "high": 0.2004,
          "low": 0.1991,
          "close": 0.1994,
          "volume": 160457.6,
          "close_time": 1769860799999,
          "quote_volume": 32019.28378,
          "trades": 556,
          "taker_buy_base": 67024.7,
          "taker_buy_quote": 13372.52835
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.1991,
          "high": 0.1998,
          "low": 0.1983,
          "close": 0.1991,
          "volume": 351062.3,
          "close_time": 1769864399999,
          "quote_volume": 69851.02705,
          "trades": 438,
          "taker_buy_base": 112831.2,
          "taker_buy_quote": 22463.21979
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.1992,
          "high": 0.1993,
          "low": 0.1983,
          "close": 0.1986,
          "volume": 174964.1,
          "close_time": 1769867999999,
          "quote_volume": 34783.1831,
          "trades": 291,
          "taker_buy_base": 75731.8,
          "taker_buy_quote": 15062.55385
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.1989,
          "high": 0.1992,
          "low": 0.186,
          "close": 0.1902,
          "volume": 2033073.3,
          "close_time": 1769871599999,
          "quote_volume": 387761.32041,
          "trades": 2273,
          "taker_buy_base": 964851.5,
          "taker_buy_quote": 183524.08263
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.1901,
          "high": 0.1926,
          "low": 0.1887,
          "close": 0.1891,
          "volume": 783821.4,
          "close_time": 1769875199999,
          "quote_volume": 149144.00112,
          "trades": 960,
          "taker_buy_base": 498822.4,
          "taker_buy_quote": 94975.94012
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.1893,
          "high": 0.1919,
          "low": 0.186,
          "close": 0.187,
          "volume": 1071050.6,
          "close_time": 1769878799999,
          "quote_volume": 201424.56009,
          "trades": 1946,
          "taker_buy_base": 325121.0,
          "taker_buy_quote": 61277.7383
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.187,
          "high": 0.1875,
          "low": 0.1743,
          "close": 0.1796,
          "volume": 2157971.7,
          "close_time": 1769882399999,
          "quote_volume": 389361.82557,
          "trades": 3464,
          "taker_buy_base": 984092.9,
          "taker_buy_quote": 177307.14073
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.1797,
          "high": 0.1821,
          "low": 0.1689,
          "close": 0.1792,
          "volume": 2374304.8,
          "close_time": 1769885999999,
          "quote_volume": 418476.94595,
          "trades": 2875,
          "taker_buy_base": 1495394.9,
          "taker_buy_quote": 263095.76966
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.1792,
          "high": 0.1826,
          "low": 0.1785,
          "close": 0.1817,
          "volume": 1670046.2,
          "close_time": 1769889599999,
          "quote_volume": 301489.12552,
          "trades": 1709,
          "taker_buy_base": 831348.3,
          "taker_buy_quote": 150188.48594
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.1819,
          "high": 0.1831,
          "low": 0.1787,
          "close": 0.1821,
          "volume": 773004.5,
          "close_time": 1769893199999,
          "quote_volume": 139541.0864,
          "trades": 611,
          "taker_buy_base": 320963.5,
          "taker_buy_quote": 58164.87721
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.1818,
          "high": 0.1852,
          "low": 0.181,
          "close": 0.1849,
          "volume": 533660.7,
          "close_time": 1769896799999,
          "quote_volume": 97612.07469,
          "trades": 536,
          "taker_buy_base": 263788.1,
          "taker_buy_quote": 48369.94826
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.1849,
          "high": 0.1857,
          "low": 0.1841,
          "close": 0.1849,
          "volume": 311691.2,
          "close_time": 1769900399999,
          "quote_volume": 57564.76616,
          "trades": 384,
          "taker_buy_base": 166857.4,
          "taker_buy_quote": 30822.11372
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.1846,
          "high": 0.1889,
          "low": 0.1842,
          "close": 0.1879,
          "volume": 466285.8,
          "close_time": 1769903999999,
          "quote_volume": 87061.52609,
          "trades": 632,
          "taker_buy_base": 243085.8,
          "taker_buy_quote": 45406.46747
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1877,
          "high": 0.1905,
          "low": 0.1877,
          "close": 0.1886,
          "volume": 531405.7,
          "close_time": 1769907599999,
          "quote_volume": 100731.36167,
          "trades": 415,
          "taker_buy_base": 299454.4,
          "taker_buy_quote": 56837.97157
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.1887,
          "high": 0.189,
          "low": 0.1863,
          "close": 0.1881,
          "volume": 247734.4,
          "close_time": 1769911199999,
          "quote_volume": 46421.51339,
          "trades": 241,
          "taker_buy_base": 105496.0,
          "taker_buy_quote": 19803.6202
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.1885,
          "high": 0.19,
          "low": 0.1875,
          "close": 0.1896,
          "volume": 159173.4,
          "close_time": 1769914799999,
          "quote_volume": 30043.11207,
          "trades": 236,
          "taker_buy_base": 69601.4,
          "taker_buy_quote": 13143.20241
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.1896,
          "high": 0.1902,
          "low": 0.1892,
          "close": 0.19,
          "volume": 69462.3,
          "close_time": 1769918399999,
          "quote_volume": 13178.11481,
          "trades": 112,
          "taker_buy_base": 49953.0,
          "taker_buy_quote": 9478.73405
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.1901,
          "high": 0.191,
          "low": 0.1898,
          "close": 0.1901,
          "volume": 71572.1,
          "close_time": 1769921999999,
          "quote_volume": 13630.7916,
          "trades": 147,
          "taker_buy_base": 54418.2,
          "taker_buy_quote": 10361.25739
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.1902,
          "high": 0.191,
          "low": 0.1887,
          "close": 0.1892,
          "volume": 185578.1,
          "close_time": 1769925599999,
          "quote_volume": 35279.03751,
          "trades": 240,
          "taker_buy_base": 122674.5,
          "taker_buy_quote": 23312.04725
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.1892,
          "high": 0.1905,
          "low": 0.1888,
          "close": 0.1898,
          "volume": 243143.5,
          "close_time": 1769929199999,
          "quote_volume": 46087.16946,
          "trades": 274,
          "taker_buy_base": 123686.4,
          "taker_buy_quote": 23447.98364
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.1898,
          "high": 0.192,
          "low": 0.1885,
          "close": 0.1905,
          "volume": 329248.5,
          "close_time": 1769932799999,
          "quote_volume": 62575.70978,
          "trades": 488,
          "taker_buy_base": 160421.5,
          "taker_buy_quote": 30516.53956
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.1906,
          "high": 0.192,
          "low": 0.1901,
          "close": 0.1908,
          "volume": 243044.5,
          "close_time": 1769936399999,
          "quote_volume": 46365.28822,
          "trades": 282,
          "taker_buy_base": 125952.0,
          "taker_buy_quote": 24036.40642
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.1909,
          "high": 0.1914,
          "low": 0.1894,
          "close": 0.191,
          "volume": 255811.3,
          "close_time": 1769939999999,
          "quote_volume": 48717.10396,
          "trades": 417,
          "taker_buy_base": 125297.0,
          "taker_buy_quote": 23881.59156
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.1911,
          "high": 0.1918,
          "low": 0.1875,
          "close": 0.1881,
          "volume": 364933.4,
          "close_time": 1769943599999,
          "quote_volume": 69314.68474,
          "trades": 472,
          "taker_buy_base": 179498.2,
          "taker_buy_quote": 34054.38186
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.1883,
          "high": 0.1911,
          "low": 0.1882,
          "close": 0.1903,
          "volume": 238988.8,
          "close_time": 1769947199999,
          "quote_volume": 45293.40848,
          "trades": 321,
          "taker_buy_base": 93939.0,
          "taker_buy_quote": 17790.31311
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.1904,
          "high": 0.1909,
          "low": 0.189,
          "close": 0.1896,
          "volume": 272552.8,
          "close_time": 1769950799999,
          "quote_volume": 51800.06892,
          "trades": 342,
          "taker_buy_base": 118603.3,
          "taker_buy_quote": 22544.96662
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.1899,
          "high": 0.1918,
          "low": 0.189,
          "close": 0.1895,
          "volume": 168707.4,
          "close_time": 1769954399999,
          "quote_volume": 32201.22754,
          "trades": 281,
          "taker_buy_base": 102097.5,
          "taker_buy_quote": 19492.57786
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.1895,
          "high": 0.191,
          "low": 0.1864,
          "close": 0.1891,
          "volume": 543699.8,
          "close_time": 1769957999999,
          "quote_volume": 102671.85087,
          "trades": 598,
          "taker_buy_base": 263833.0,
          "taker_buy_quote": 49898.51011
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.189,
          "high": 0.189,
          "low": 0.1825,
          "close": 0.1853,
          "volume": 757616.4,
          "close_time": 1769961599999,
          "quote_volume": 140891.68355,
          "trades": 758,
          "taker_buy_base": 197279.2,
          "taker_buy_quote": 36493.25111
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.185,
          "high": 0.1869,
          "low": 0.1828,
          "close": 0.1852,
          "volume": 378289.5,
          "close_time": 1769965199999,
          "quote_volume": 70041.97327,
          "trades": 578,
          "taker_buy_base": 183404.3,
          "taker_buy_quote": 33983.15902
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.1851,
          "high": 0.1872,
          "low": 0.1832,
          "close": 0.1851,
          "volume": 326403.0,
          "close_time": 1769968799999,
          "quote_volume": 60320.54498,
          "trades": 407,
          "taker_buy_base": 181631.7,
          "taker_buy_quote": 33538.49825
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.1852,
          "high": 0.1887,
          "low": 0.1851,
          "close": 0.1867,
          "volume": 479023.0,
          "close_time": 1769972399999,
          "quote_volume": 89596.6727,
          "trades": 535,
          "taker_buy_base": 220974.0,
          "taker_buy_quote": 41367.08187
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.1867,
          "high": 0.1873,
          "low": 0.1834,
          "close": 0.1842,
          "volume": 473288.5,
          "close_time": 1769975999999,
          "quote_volume": 87819.85762,
          "trades": 404,
          "taker_buy_base": 238067.1,
          "taker_buy_quote": 44178.64817
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.1841,
          "high": 0.1865,
          "low": 0.1826,
          "close": 0.1847,
          "volume": 479938.6,
          "close_time": 1769979599999,
          "quote_volume": 88377.29887,
          "trades": 282,
          "taker_buy_base": 215156.2,
          "taker_buy_quote": 39638.95939
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.1845,
          "high": 0.1846,
          "low": 0.1823,
          "close": 0.1826,
          "volume": 310292.9,
          "close_time": 1769983199999,
          "quote_volume": 56847.04345,
          "trades": 221,
          "taker_buy_base": 112833.3,
          "taker_buy_quote": 20710.63855
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.1827,
          "high": 0.1857,
          "low": 0.1824,
          "close": 0.1836,
          "volume": 359811.7,
          "close_time": 1769986799999,
          "quote_volume": 66205.00793,
          "trades": 210,
          "taker_buy_base": 115504.8,
          "taker_buy_quote": 21256.80827
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.1836,
          "high": 0.1843,
          "low": 0.1768,
          "close": 0.1809,
          "volume": 1311595.5,
          "close_time": 1769990399999,
          "quote_volume": 236884.78216,
          "trades": 659,
          "taker_buy_base": 700769.5,
          "taker_buy_quote": 126172.14785
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1809,
          "high": 0.1855,
          "low": 0.179,
          "close": 0.1838,
          "volume": 582340.4,
          "close_time": 1769993999999,
          "quote_volume": 106542.33343,
          "trades": 556,
          "taker_buy_base": 204521.7,
          "taker_buy_quote": 37543.263
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.1837,
          "high": 0.1862,
          "low": 0.181,
          "close": 0.1843,
          "volume": 279587.3,
          "close_time": 1769997599999,
          "quote_volume": 51477.10737,
          "trades": 342,
          "taker_buy_base": 178251.2,
          "taker_buy_quote": 32840.06243
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.1835,
          "high": 0.1843,
          "low": 0.1807,
          "close": 0.1808,
          "volume": 173111.7,
          "close_time": 1770001199999,
          "quote_volume": 31455.28401,
          "trades": 210,
          "taker_buy_base": 119168.7,
          "taker_buy_quote": 21620.31684
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.1809,
          "high": 0.1818,
          "low": 0.174,
          "close": 0.1811,
          "volume": 1184507.1,
          "close_time": 1770004799999,
          "quote_volume": 209770.13354,
          "trades": 967,
          "taker_buy_base": 454956.8,
          "taker_buy_quote": 80834.13247
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.1812,
          "high": 0.1842,
          "low": 0.178,
          "close": 0.1805,
          "volume": 346776.7,
          "close_time": 1770008399999,
          "quote_volume": 62891.11531,
          "trades": 606,
          "taker_buy_base": 209433.4,
          "taker_buy_quote": 37990.44059
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.1804,
          "high": 0.1807,
          "low": 0.1758,
          "close": 0.179,
          "volume": 401844.6,
          "close_time": 1770011999999,
          "quote_volume": 71603.64419,
          "trades": 599,
          "taker_buy_base": 197965.5,
          "taker_buy_quote": 35301.98237
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.1789,
          "high": 0.1849,
          "low": 0.1764,
          "close": 0.182,
          "volume": 1215834.8,
          "close_time": 1770015599999,
          "quote_volume": 220169.91396,
          "trades": 1523,
          "taker_buy_base": 681108.5,
          "taker_buy_quote": 123724.85464
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.1821,
          "high": 0.1834,
          "low": 0.1801,
          "close": 0.1809,
          "volume": 348001.9,
          "close_time": 1770019199999,
          "quote_volume": 63293.38421,
          "trades": 579,
          "taker_buy_base": 190994.6,
          "taker_buy_quote": 34755.97845
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.1809,
          "high": 0.1834,
          "low": 0.1807,
          "close": 0.1822,
          "volume": 280169.3,
          "close_time": 1770022799999,
          "quote_volume": 50927.42833,
          "trades": 492,
          "taker_buy_base": 154953.2,
          "taker_buy_quote": 28186.58644
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.1822,
          "high": 0.1847,
          "low": 0.1809,
          "close": 0.1831,
          "volume": 548041.8,
          "close_time": 1770026399999,
          "quote_volume": 100250.82408,
          "trades": 795,
          "taker_buy_base": 265264.9,
          "taker_buy_quote": 48507.87937
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.1832,
          "high": 0.1835,
          "low": 0.1817,
          "close": 0.1817,
          "volume": 173580.6,
          "close_time": 1770029999999,
          "quote_volume": 31636.06406,
          "trades": 338,
          "taker_buy_base": 101084.4,
          "taker_buy_quote": 18419.01004
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.182,
          "high": 0.1827,
          "low": 0.181,
          "close": 0.1815,
          "volume": 193688.0,
          "close_time": 1770033599999,
          "quote_volume": 35231.64473,
          "trades": 354,
          "taker_buy_base": 72240.9,
          "taker_buy_quote": 13147.12233
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.1818,
          "high": 0.1847,
          "low": 0.1817,
          "close": 0.1841,
          "volume": 583989.3,
          "close_time": 1770037199999,
          "quote_volume": 107167.54466,
          "trades": 491,
          "taker_buy_base": 192508.8,
          "taker_buy_quote": 35294.76244
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.1841,
          "high": 0.1844,
          "low": 0.183,
          "close": 0.184,
          "volume": 323817.4,
          "close_time": 1770040799999,
          "quote_volume": 59550.98577,
          "trades": 264,
          "taker_buy_base": 205395.0,
          "taker_buy_quote": 37797.94
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.1838,
          "high": 0.1876,
          "low": 0.1824,
          "close": 0.1856,
          "volume": 479871.1,
          "close_time": 1770044399999,
          "quote_volume": 88757.78034,
          "trades": 469,
          "taker_buy_base": 199638.3,
          "taker_buy_quote": 36964.13049
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.1856,
          "high": 0.1897,
          "low": 0.1849,
          "close": 0.1884,
          "volume": 885577.1,
          "close_time": 1770047999999,
          "quote_volume": 166567.5673,
          "trades": 421,
          "taker_buy_base": 370622.7,
          "taker_buy_quote": 69555.33087
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.1887,
          "high": 0.1905,
          "low": 0.1862,
          "close": 0.1864,
          "volume": 497175.4,
          "close_time": 1770051599999,
          "quote_volume": 93317.61418,
          "trades": 350,
          "taker_buy_base": 293676.8,
          "taker_buy_quote": 55009.64594
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.1862,
          "high": 0.1878,
          "low": 0.1848,
          "close": 0.1858,
          "volume": 317957.3,
          "close_time": 1770055199999,
          "quote_volume": 59268.85135,
          "trades": 230,
          "taker_buy_base": 189923.4,
          "taker_buy_quote": 35423.82005
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.1864,
          "high": 0.1879,
          "low": 0.1854,
          "close": 0.1867,
          "volume": 307818.0,
          "close_time": 1770058799999,
          "quote_volume": 57404.71208,
          "trades": 210,
          "taker_buy_base": 203047.1,
          "taker_buy_quote": 37886.05768
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.1866,
          "high": 0.1868,
          "low": 0.1846,
          "close": 0.1846,
          "volume": 182625.1,
          "close_time": 1770062399999,
          "quote_volume": 33897.78897,
          "trades": 211,
          "taker_buy_base": 32653.8,
          "taker_buy_quote": 6060.57739
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.1845,
          "high": 0.1858,
          "low": 0.1833,
          "close": 0.1842,
          "volume": 161563.2,
          "close_time": 1770065999999,
          "quote_volume": 29762.53527,
          "trades": 160,
          "taker_buy_base": 79760.4,
          "taker_buy_quote": 14685.83029
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.1843,
          "high": 0.1855,
          "low": 0.1842,
          "close": 0.1849,
          "volume": 86622.9,
          "close_time": 1770069599999,
          "quote_volume": 16024.31949,
          "trades": 122,
          "taker_buy_base": 30897.4,
          "taker_buy_quote": 5718.77343
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.185,
          "high": 0.1857,
          "low": 0.1847,
          "close": 0.1854,
          "volume": 35301.8,
          "close_time": 1770073199999,
          "quote_volume": 6542.75957,
          "trades": 49,
          "taker_buy_base": 18092.6,
          "taker_buy_quote": 3355.09006
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.1854,
          "high": 0.186,
          "low": 0.185,
          "close": 0.1852,
          "volume": 55734.0,
          "close_time": 1770076799999,
          "quote_volume": 10327.61189,
          "trades": 146,
          "taker_buy_base": 21381.4,
          "taker_buy_quote": 3961.35664
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.1853,
          "high": 0.1854,
          "low": 0.1834,
          "close": 0.185,
          "volume": 72944.8,
          "close_time": 1770080399999,
          "quote_volume": 13453.72406,
          "trades": 139,
          "taker_buy_base": 24665.4,
          "taker_buy_quote": 4551.72758
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.1855,
          "high": 0.1855,
          "low": 0.1836,
          "close": 0.1846,
          "volume": 111760.8,
          "close_time": 1770083999999,
          "quote_volume": 20588.6542,
          "trades": 151,
          "taker_buy_base": 32375.2,
          "taker_buy_quote": 5973.08633
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.1846,
          "high": 0.1846,
          "low": 0.1812,
          "close": 0.1814,
          "volume": 151929.3,
          "close_time": 1770087599999,
          "quote_volume": 27711.40552,
          "trades": 218,
          "taker_buy_base": 57573.4,
          "taker_buy_quote": 10496.61148
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.1814,
          "high": 0.1845,
          "low": 0.1804,
          "close": 0.1842,
          "volume": 227931.7,
          "close_time": 1770091199999,
          "quote_volume": 41356.44723,
          "trades": 350,
          "taker_buy_base": 95089.8,
          "taker_buy_quote": 17320.44088
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.1841,
          "high": 0.1855,
          "low": 0.1831,
          "close": 0.1851,
          "volume": 133623.7,
          "close_time": 1770094799999,
          "quote_volume": 24624.45885,
          "trades": 177,
          "taker_buy_base": 31576.9,
          "taker_buy_quote": 5823.62354
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.1852,
          "high": 0.1852,
          "low": 0.1834,
          "close": 0.1835,
          "volume": 44554.0,
          "close_time": 1770098399999,
          "quote_volume": 8200.42389,
          "trades": 97,
          "taker_buy_base": 19175.5,
          "taker_buy_quote": 3527.12846
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.1834,
          "high": 0.1843,
          "low": 0.1822,
          "close": 0.184,
          "volume": 183185.6,
          "close_time": 1770101999999,
          "quote_volume": 33498.20437,
          "trades": 190,
          "taker_buy_base": 52061.1,
          "taker_buy_quote": 9511.96902
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.184,
          "high": 0.1852,
          "low": 0.1836,
          "close": 0.1842,
          "volume": 35485.5,
          "close_time": 1770105599999,
          "quote_volume": 6541.20838,
          "trades": 130,
          "taker_buy_base": 15740.2,
          "taker_buy_quote": 2901.5314
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.1843,
          "high": 0.1852,
          "low": 0.1836,
          "close": 0.1838,
          "volume": 73074.5,
          "close_time": 1770109199999,
          "quote_volume": 13477.2454,
          "trades": 118,
          "taker_buy_base": 23011.4,
          "taker_buy_quote": 4243.96052
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.184,
          "high": 0.1847,
          "low": 0.1816,
          "close": 0.1822,
          "volume": 318632.0,
          "close_time": 1770112799999,
          "quote_volume": 58252.9403,
          "trades": 500,
          "taker_buy_base": 159750.1,
          "taker_buy_quote": 29196.06538
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.182,
          "high": 0.1829,
          "low": 0.1811,
          "close": 0.1817,
          "volume": 113296.9,
          "close_time": 1770116399999,
          "quote_volume": 20596.73625,
          "trades": 187,
          "taker_buy_base": 35715.9,
          "taker_buy_quote": 6502.70639
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.1816,
          "high": 0.1828,
          "low": 0.1812,
          "close": 0.182,
          "volume": 191770.0,
          "close_time": 1770119999999,
          "quote_volume": 34874.36497,
          "trades": 184,
          "taker_buy_base": 146972.6,
          "taker_buy_quote": 26728.30432
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.1821,
          "high": 0.1836,
          "low": 0.1817,
          "close": 0.1827,
          "volume": 216143.2,
          "close_time": 1770123599999,
          "quote_volume": 39568.53786,
          "trades": 254,
          "taker_buy_base": 79471.3,
          "taker_buy_quote": 14551.29056
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.1828,
          "high": 0.1834,
          "low": 0.1822,
          "close": 0.1831,
          "volume": 84143.8,
          "close_time": 1770127199999,
          "quote_volume": 15372.26735,
          "trades": 176,
          "taker_buy_base": 25506.9,
          "taker_buy_quote": 4666.37321
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.1829,
          "high": 0.1831,
          "low": 0.1789,
          "close": 0.1791,
          "volume": 481332.4,
          "close_time": 1770130799999,
          "quote_volume": 86700.16516,
          "trades": 431,
          "taker_buy_base": 252435.7,
          "taker_buy_quote": 45387.85607
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.1791,
          "high": 0.1838,
          "low": 0.1786,
          "close": 0.1836,
          "volume": 540712.8,
          "close_time": 1770134399999,
          "quote_volume": 97684.03718,
          "trades": 717,
          "taker_buy_base": 362100.9,
          "taker_buy_quote": 65369.194
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.1836,
          "high": 0.1838,
          "low": 0.1784,
          "close": 0.1792,
          "volume": 1021997.5,
          "close_time": 1770137999999,
          "quote_volume": 183910.01408,
          "trades": 861,
          "taker_buy_base": 333193.0,
          "taker_buy_quote": 60213.06162
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.1792,
          "high": 0.1796,
          "low": 0.1755,
          "close": 0.1755,
          "volume": 1108459.3,
          "close_time": 1770141599999,
          "quote_volume": 196560.34507,
          "trades": 800,
          "taker_buy_base": 496505.4,
          "taker_buy_quote": 88320.07599
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.1756,
          "high": 0.1764,
          "low": 0.1713,
          "close": 0.1717,
          "volume": 1768978.6,
          "close_time": 1770145199999,
          "quote_volume": 307540.70162,
          "trades": 1393,
          "taker_buy_base": 879982.9,
          "taker_buy_quote": 152998.95472
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.1718,
          "high": 0.1825,
          "low": 0.1716,
          "close": 0.1813,
          "volume": 1287209.5,
          "close_time": 1770148799999,
          "quote_volume": 229920.15927,
          "trades": 1211,
          "taker_buy_base": 701923.1,
          "taker_buy_quote": 125218.33834
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.181,
          "high": 0.1879,
          "low": 0.1788,
          "close": 0.1862,
          "volume": 1634907.0,
          "close_time": 1770152399999,
          "quote_volume": 301448.31295,
          "trades": 1344,
          "taker_buy_base": 724377.1,
          "taker_buy_quote": 133195.79826
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.1863,
          "high": 0.1877,
          "low": 0.1828,
          "close": 0.1833,
          "volume": 459210.1,
          "close_time": 1770155999999,
          "quote_volume": 84885.72704,
          "trades": 423,
          "taker_buy_base": 186266.8,
          "taker_buy_quote": 34479.84312
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.1834,
          "high": 0.1834,
          "low": 0.1803,
          "close": 0.1809,
          "volume": 412373.7,
          "close_time": 1770159599999,
          "quote_volume": 74927.06997,
          "trades": 293,
          "taker_buy_base": 171608.3,
          "taker_buy_quote": 31158.49238
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.1807,
          "high": 0.1816,
          "low": 0.1788,
          "close": 0.1797,
          "volume": 349594.6,
          "close_time": 1770163199999,
          "quote_volume": 62732.29531,
          "trades": 317,
          "taker_buy_base": 73736.4,
          "taker_buy_quote": 13249.4265
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1797,
          "high": 0.1824,
          "low": 0.1791,
          "close": 0.1817,
          "volume": 83105.0,
          "close_time": 1770166799999,
          "quote_volume": 15048.52228,
          "trades": 201,
          "taker_buy_base": 31659.3,
          "taker_buy_quote": 5730.56612
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.1818,
          "high": 0.1845,
          "low": 0.1818,
          "close": 0.1835,
          "volume": 108066.0,
          "close_time": 1770170399999,
          "quote_volume": 19835.55672,
          "trades": 213,
          "taker_buy_base": 67101.4,
          "taker_buy_quote": 12310.44127
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.1834,
          "high": 0.1839,
          "low": 0.1822,
          "close": 0.1831,
          "volume": 65905.9,
          "close_time": 1770173999999,
          "quote_volume": 12070.41961,
          "trades": 101,
          "taker_buy_base": 41022.0,
          "taker_buy_quote": 7519.02099
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.1829,
          "high": 0.1858,
          "low": 0.1829,
          "close": 0.1857,
          "volume": 281662.6,
          "close_time": 1770177599999,
          "quote_volume": 52006.97271,
          "trades": 260,
          "taker_buy_base": 156384.1,
          "taker_buy_quote": 28889.30737
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.1856,
          "high": 0.186,
          "low": 0.1851,
          "close": 0.1853,
          "volume": 95849.4,
          "close_time": 1770181199999,
          "quote_volume": 17790.57367,
          "trades": 111,
          "taker_buy_base": 44775.6,
          "taker_buy_quote": 8305.70756
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.1854,
          "high": 0.1856,
          "low": 0.1834,
          "close": 0.1838,
          "volume": 149812.4,
          "close_time": 1770184799999,
          "quote_volume": 27687.06993,
          "trades": 221,
          "taker_buy_base": 79311.7,
          "taker_buy_quote": 14675.43749
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.1841,
          "high": 0.1859,
          "low": 0.1839,
          "close": 0.1851,
          "volume": 102388.2,
          "close_time": 1770188399999,
          "quote_volume": 18911.78267,
          "trades": 145,
          "taker_buy_base": 65315.3,
          "taker_buy_quote": 12050.89243
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.1853,
          "high": 0.1866,
          "low": 0.1844,
          "close": 0.1857,
          "volume": 168616.7,
          "close_time": 1770191999999,
          "quote_volume": 31273.4532,
          "trades": 272,
          "taker_buy_base": 91926.1,
          "taker_buy_quote": 17052.04695
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.1857,
          "high": 0.1869,
          "low": 0.1849,
          "close": 0.1862,
          "volume": 498086.1,
          "close_time": 1770195599999,
          "quote_volume": 92375.85611,
          "trades": 284,
          "taker_buy_base": 384708.2,
          "taker_buy_quote": 71353.90672
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.1862,
          "high": 0.1862,
          "low": 0.184,
          "close": 0.1846,
          "volume": 252195.8,
          "close_time": 1770199199999,
          "quote_volume": 46644.3281,
          "trades": 289,
          "taker_buy_base": 94527.4,
          "taker_buy_quote": 17502.13023
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.1846,
          "high": 0.1853,
          "low": 0.1841,
          "close": 0.1842,
          "volume": 470852.7,
          "close_time": 1770202799999,
          "quote_volume": 86823.55751,
          "trades": 276,
          "taker_buy_base": 294292.5,
          "taker_buy_quote": 54248.88859
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.184,
          "high": 0.1844,
          "low": 0.1816,
          "close": 0.1837,
          "volume": 354388.5,
          "close_time": 1770206399999,
          "quote_volume": 64867.19753,
          "trades": 485,
          "taker_buy_base": 189439.3,
          "taker_buy_quote": 34694.57371
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.1837,
          "high": 0.1839,
          "low": 0.1823,
          "close": 0.1829,
          "volume": 228005.4,
          "close_time": 1770209999999,
          "quote_volume": 41759.3038,
          "trades": 184,
          "taker_buy_base": 107780.5,
          "taker_buy_quote": 19744.27436
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.1825,
          "high": 0.1828,
          "low": 0.1795,
          "close": 0.1796,
          "volume": 287066.4,
          "close_time": 1770213599999,
          "quote_volume": 51903.00483,
          "trades": 435,
          "taker_buy_base": 139253.1,
          "taker_buy_quote": 25160.46827
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.1795,
          "high": 0.1816,
          "low": 0.1772,
          "close": 0.1775,
          "volume": 694329.7,
          "close_time": 1770217199999,
          "quote_volume": 124511.9501,
          "trades": 743,
          "taker_buy_base": 379938.2,
          "taker_buy_quote": 68167.23283
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.1772,
          "high": 0.1809,
          "low": 0.1755,
          "close": 0.1779,
          "volume": 710623.7,
          "close_time": 1770220799999,
          "quote_volume": 126631.68519,
          "trades": 744,
          "taker_buy_base": 392037.3,
          "taker_buy_quote": 69943.0866
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.178,
          "high": 0.1794,
          "low": 0.175,
          "close": 0.1772,
          "volume": 1069236.5,
          "close_time": 1770224399999,
          "quote_volume": 188826.83235,
          "trades": 1071,
          "taker_buy_base": 321190.5,
          "taker_buy_quote": 56837.47823
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.1766,
          "high": 0.1783,
          "low": 0.1746,
          "close": 0.1768,
          "volume": 1568477.3,
          "close_time": 1770227999999,
          "quote_volume": 276533.28797,
          "trades": 1130,
          "taker_buy_base": 679055.1,
          "taker_buy_quote": 120130.06745
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.1768,
          "high": 0.1811,
          "low": 0.1739,
          "close": 0.1785,
          "volume": 794750.6,
          "close_time": 1770231599999,
          "quote_volume": 141215.62138,
          "trades": 1032,
          "taker_buy_base": 379258.1,
          "taker_buy_quote": 67361.64623
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.1787,
          "high": 0.1821,
          "low": 0.1775,
          "close": 0.1816,
          "volume": 1286901.6,
          "close_time": 1770235199999,
          "quote_volume": 231487.74644,
          "trades": 922,
          "taker_buy_base": 662176.0,
          "taker_buy_quote": 119413.44896
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.1818,
          "high": 0.1819,
          "low": 0.1794,
          "close": 0.1802,
          "volume": 470873.9,
          "close_time": 1770238799999,
          "quote_volume": 85052.36863,
          "trades": 334,
          "taker_buy_base": 174063.7,
          "taker_buy_quote": 31483.18826
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.18,
          "high": 0.1805,
          "low": 0.1763,
          "close": 0.1777,
          "volume": 419096.9,
          "close_time": 1770242399999,
          "quote_volume": 74793.74476,
          "trades": 414,
          "taker_buy_base": 176797.1,
          "taker_buy_quote": 31643.27883
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.1778,
          "high": 0.1796,
          "low": 0.1746,
          "close": 0.1757,
          "volume": 577393.0,
          "close_time": 1770245999999,
          "quote_volume": 102100.55571,
          "trades": 578,
          "taker_buy_base": 291511.4,
          "taker_buy_quote": 51624.67512
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.176,
          "high": 0.1789,
          "low": 0.1757,
          "close": 0.1777,
          "volume": 436673.4,
          "close_time": 1770249599999,
          "quote_volume": 77442.3531,
          "trades": 497,
          "taker_buy_base": 277030.1,
          "taker_buy_quote": 49068.01895
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1781,
          "high": 0.1784,
          "low": 0.1769,
          "close": 0.178,
          "volume": 535438.7,
          "close_time": 1770253199999,
          "quote_volume": 95205.22053,
          "trades": 314,
          "taker_buy_base": 507974.6,
          "taker_buy_quote": 90328.0335
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.1776,
          "high": 0.1797,
          "low": 0.1759,
          "close": 0.1776,
          "volume": 263950.0,
          "close_time": 1770256799999,
          "quote_volume": 46973.92726,
          "trades": 459,
          "taker_buy_base": 113928.2,
          "taker_buy_quote": 20264.14883
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.1775,
          "high": 0.1792,
          "low": 0.1757,
          "close": 0.1758,
          "volume": 354582.3,
          "close_time": 1770260399999,
          "quote_volume": 62920.09393,
          "trades": 343,
          "taker_buy_base": 142393.7,
          "taker_buy_quote": 25331.83015
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.1761,
          "high": 0.1769,
          "low": 0.1753,
          "close": 0.1756,
          "volume": 224731.4,
          "close_time": 1770263999999,
          "quote_volume": 39533.49486,
          "trades": 310,
          "taker_buy_base": 93281.6,
          "taker_buy_quote": 16420.00076
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.1757,
          "high": 0.1768,
          "low": 0.1743,
          "close": 0.1749,
          "volume": 301713.2,
          "close_time": 1770267599999,
          "quote_volume": 52913.02638,
          "trades": 415,
          "taker_buy_base": 163971.1,
          "taker_buy_quote": 28761.98405
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.1749,
          "high": 0.1763,
          "low": 0.1724,
          "close": 0.1744,
          "volume": 437472.6,
          "close_time": 1770271199999,
          "quote_volume": 76290.91694,
          "trades": 491,
          "taker_buy_base": 211526.0,
          "taker_buy_quote": 36916.38428
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.1747,
          "high": 0.1748,
          "low": 0.1724,
          "close": 0.1736,
          "volume": 585905.9,
          "close_time": 1770274799999,
          "quote_volume": 101744.96566,
          "trades": 514,
          "taker_buy_base": 402508.6,
          "taker_buy_quote": 69927.91993
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.1735,
          "high": 0.1759,
          "low": 0.1728,
          "close": 0.1732,
          "volume": 585227.5,
          "close_time": 1770278399999,
          "quote_volume": 101898.38949,
          "trades": 416,
          "taker_buy_base": 354685.7,
          "taker_buy_quote": 61802.27192
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.1736,
          "high": 0.1754,
          "low": 0.1731,
          "close": 0.1743,
          "volume": 342990.6,
          "close_time": 1770281999999,
          "quote_volume": 59613.97681,
          "trades": 354,
          "taker_buy_base": 104129.8,
          "taker_buy_quote": 18163.23907
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.1743,
          "high": 0.1763,
          "low": 0.1736,
          "close": 0.174,
          "volume": 568732.7,
          "close_time": 1770285599999,
          "quote_volume": 99301.38943,
          "trades": 368,
          "taker_buy_base": 281940.9,
          "taker_buy_quote": 49267.16424
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.174,
          "high": 0.174,
          "low": 0.1692,
          "close": 0.1697,
          "volume": 729739.0,
          "close_time": 1770289199999,
          "quote_volume": 125139.71738,
          "trades": 525,
          "taker_buy_base": 122670.9,
          "taker_buy_quote": 21076.44855
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.1697,
          "high": 0.1708,
          "low": 0.1653,
          "close": 0.1673,
          "volume": 839699.8,
          "close_time": 1770292799999,
          "quote_volume": 140318.11966,
          "trades": 701,
          "taker_buy_base": 342773.5,
          "taker_buy_quote": 57288.84331
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.1674,
          "high": 0.1687,
          "low": 0.1662,
          "close": 0.168,
          "volume": 612690.8,
          "close_time": 1770296399999,
          "quote_volume": 102607.62299,
          "trades": 617,
          "taker_buy_base": 349487.9,
          "taker_buy_quote": 58550.12892
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.1679,
          "high": 0.1694,
          "low": 0.1673,
          "close": 0.1674,
          "volume": 695298.7,
          "close_time": 1770299999999,
          "quote_volume": 117020.26211,
          "trades": 596,
          "taker_buy_base": 449759.1,
          "taker_buy_quote": 75720.87886
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.1678,
          "high": 0.1717,
          "low": 0.1677,
          "close": 0.1678,
          "volume": 320692.2,
          "close_time": 1770303599999,
          "quote_volume": 54382.79708,
          "trades": 563,
          "taker_buy_base": 188426.2,
          "taker_buy_quote": 31985.87553
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.1688,
          "high": 0.1688,
          "low": 0.1585,
          "close": 0.1628,
          "volume": 2683690.7,
          "close_time": 1770307199999,
          "quote_volume": 436221.89826,
          "trades": 1879,
          "taker_buy_base": 947599.3,
          "taker_buy_quote": 154578.22162
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.1625,
          "high": 0.1652,
          "low": 0.1607,
          "close": 0.1621,
          "volume": 1044989.1,
          "close_time": 1770310799999,
          "quote_volume": 170132.26442,
          "trades": 717,
          "taker_buy_base": 475206.1,
          "taker_buy_quote": 77349.45293
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.1629,
          "high": 0.1636,
          "low": 0.1565,
          "close": 0.157,
          "volume": 1271260.2,
          "close_time": 1770314399999,
          "quote_volume": 202764.80058,
          "trades": 802,
          "taker_buy_base": 403328.7,
          "taker_buy_quote": 64593.72199
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.157,
          "high": 0.1582,
          "low": 0.1532,
          "close": 0.156,
          "volume": 2886749.5,
          "close_time": 1770317999999,
          "quote_volume": 449141.95032,
          "trades": 1964,
          "taker_buy_base": 1304130.2,
          "taker_buy_quote": 203208.74789
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.1557,
          "high": 0.1566,
          "low": 0.154,
          "close": 0.1546,
          "volume": 673173.7,
          "close_time": 1770321599999,
          "quote_volume": 104614.65131,
          "trades": 689,
          "taker_buy_base": 358877.6,
          "taker_buy_quote": 55883.62446
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.1546,
          "high": 0.1557,
          "low": 0.1463,
          "close": 0.1501,
          "volume": 2846693.1,
          "close_time": 1770325199999,
          "quote_volume": 428654.2154,
          "trades": 1683,
          "taker_buy_base": 1252744.3,
          "taker_buy_quote": 188722.82047
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.1499,
          "high": 0.1542,
          "low": 0.148,
          "close": 0.1494,
          "volume": 689147.3,
          "close_time": 1770328799999,
          "quote_volume": 104087.4127,
          "trades": 674,
          "taker_buy_base": 371464.7,
          "taker_buy_quote": 56296.25816
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.1497,
          "high": 0.1525,
          "low": 0.1475,
          "close": 0.1505,
          "volume": 868466.4,
          "close_time": 1770332399999,
          "quote_volume": 130161.44083,
          "trades": 485,
          "taker_buy_base": 441784.8,
          "taker_buy_quote": 66359.74775
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.1499,
          "high": 0.1531,
          "low": 0.1474,
          "close": 0.148,
          "volume": 381995.3,
          "close_time": 1770335999999,
          "quote_volume": 57365.28602,
          "trades": 349,
          "taker_buy_base": 126878.2,
          "taker_buy_quote": 19151.6195
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.1483,
          "high": 0.1508,
          "low": 0.1336,
          "close": 0.1491,
          "volume": 4283104.3,
          "close_time": 1770339599999,
          "quote_volume": 604393.95451,
          "trades": 3482,
          "taker_buy_base": 1950979.5,
          "taker_buy_quote": 275519.90671
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.1488,
          "high": 0.1529,
          "low": 0.1474,
          "close": 0.1528,
          "volume": 743932.9,
          "close_time": 1770343199999,
          "quote_volume": 111945.14162,
          "trades": 1007,
          "taker_buy_base": 407725.0,
          "taker_buy_quote": 61427.04988
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.1528,
          "high": 0.1544,
          "low": 0.1478,
          "close": 0.1485,
          "volume": 361057.0,
          "close_time": 1770346799999,
          "quote_volume": 54451.5737,
          "trades": 610,
          "taker_buy_base": 171444.5,
          "taker_buy_quote": 25910.38223
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.1486,
          "high": 0.1497,
          "low": 0.1475,
          "close": 0.1494,
          "volume": 193727.9,
          "close_time": 1770350399999,
          "quote_volume": 28769.62362,
          "trades": 375,
          "taker_buy_base": 70939.1,
          "taker_buy_quote": 10546.82477
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.1491,
          "high": 0.1527,
          "low": 0.1487,
          "close": 0.1519,
          "volume": 300353.5,
          "close_time": 1770353999999,
          "quote_volume": 45350.03203,
          "trades": 428,
          "taker_buy_base": 149856.3,
          "taker_buy_quote": 22651.61426
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.1516,
          "high": 0.1585,
          "low": 0.1516,
          "close": 0.158,
          "volume": 696053.6,
          "close_time": 1770357599999,
          "quote_volume": 108111.95899,
          "trades": 686,
          "taker_buy_base": 242676.7,
          "taker_buy_quote": 37763.3936
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.1582,
          "high": 0.1587,
          "low": 0.1542,
          "close": 0.1544,
          "volume": 472871.4,
          "close_time": 1770361199999,
          "quote_volume": 73988.08404,
          "trades": 691,
          "taker_buy_base": 231589.9,
          "taker_buy_quote": 36272.17974
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.1545,
          "high": 0.1571,
          "low": 0.1531,
          "close": 0.1553,
          "volume": 571985.3,
          "close_time": 1770364799999,
          "quote_volume": 88796.40176,
          "trades": 857,
          "taker_buy_base": 243428.8,
          "taker_buy_quote": 37752.95784
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.1554,
          "high": 0.1567,
          "low": 0.1535,
          "close": 0.1541,
          "volume": 746454.5,
          "close_time": 1770368399999,
          "quote_volume": 115679.50537,
          "trades": 800,
          "taker_buy_base": 329439.6,
          "taker_buy_quote": 51066.81137
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.154,
          "high": 0.1585,
          "low": 0.1537,
          "close": 0.158,
          "volume": 405663.1,
          "close_time": 1770371999999,
          "quote_volume": 63456.99134,
          "trades": 443,
          "taker_buy_base": 156408.3,
          "taker_buy_quote": 24450.40606
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.158,
          "high": 0.1599,
          "low": 0.1574,
          "close": 0.1599,
          "volume": 427454.6,
          "close_time": 1770375599999,
          "quote_volume": 67894.77294,
          "trades": 474,
          "taker_buy_base": 240840.6,
          "taker_buy_quote": 38254.56076
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.1598,
          "high": 0.1619,
          "low": 0.1593,
          "close": 0.1613,
          "volume": 367343.6,
          "close_time": 1770379199999,
          "quote_volume": 58913.41531,
          "trades": 475,
          "taker_buy_base": 235774.0,
          "taker_buy_quote": 37846.49043
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.161,
          "high": 0.1614,
          "low": 0.1597,
          "close": 0.1608,
          "volume": 278629.1,
          "close_time": 1770382799999,
          "quote_volume": 44668.2896,
          "trades": 259,
          "taker_buy_base": 123524.0,
          "taker_buy_quote": 19822.97144
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.1608,
          "high": 0.1626,
          "low": 0.1605,
          "close": 0.1614,
          "volume": 488235.0,
          "close_time": 1770386399999,
          "quote_volume": 78904.70221,
          "trades": 528,
          "taker_buy_base": 279274.6,
          "taker_buy_quote": 45168.9686
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.1613,
          "high": 0.1646,
          "low": 0.1595,
          "close": 0.1646,
          "volume": 2141700.8,
          "close_time": 1770389999999,
          "quote_volume": 347570.26392,
          "trades": 1129,
          "taker_buy_base": 1231758.5,
          "taker_buy_quote": 199338.25825
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.1645,
          "high": 0.1645,
          "low": 0.1619,
          "close": 0.1633,
          "volume": 1423243.1,
          "close_time": 1770393599999,
          "quote_volume": 232381.70154,
          "trades": 1173,
          "taker_buy_base": 895031.4,
          "taker_buy_quote": 146237.51738
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.1632,
          "high": 0.1688,
          "low": 0.1628,
          "close": 0.1681,
          "volume": 867917.8,
          "close_time": 1770397199999,
          "quote_volume": 144577.40673,
          "trades": 1305,
          "taker_buy_base": 602791.4,
          "taker_buy_quote": 100324.94443
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.1682,
          "high": 0.1726,
          "low": 0.1673,
          "close": 0.1696,
          "volume": 1678996.0,
          "close_time": 1770400799999,
          "quote_volume": 285453.50678,
          "trades": 1510,
          "taker_buy_base": 885945.2,
          "taker_buy_quote": 150954.25992
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.1695,
          "high": 0.1696,
          "low": 0.1649,
          "close": 0.1663,
          "volume": 1659073.6,
          "close_time": 1770404399999,
          "quote_volume": 276333.25158,
          "trades": 1280,
          "taker_buy_base": 1007586.0,
          "taker_buy_quote": 167738.61736
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.1664,
          "high": 0.167,
          "low": 0.1644,
          "close": 0.1667,
          "volume": 1153376.5,
          "close_time": 1770407999999,
          "quote_volume": 191466.87575,
          "trades": 935,
          "taker_buy_base": 592987.1,
          "taker_buy_quote": 98390.09467
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.1664,
          "high": 0.168,
          "low": 0.1647,
          "close": 0.1655,
          "volume": 687345.6,
          "close_time": 1770411599999,
          "quote_volume": 113950.90004,
          "trades": 694,
          "taker_buy_base": 364154.1,
          "taker_buy_quote": 60503.10736
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.1654,
          "high": 0.1669,
          "low": 0.165,
          "close": 0.1666,
          "volume": 580773.7,
          "close_time": 1770415199999,
          "quote_volume": 96225.38191,
          "trades": 490,
          "taker_buy_base": 434156.7,
          "taker_buy_quote": 71948.47267
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.1667,
          "high": 0.1702,
          "low": 0.1665,
          "close": 0.17,
          "volume": 466453.1,
          "close_time": 1770418799999,
          "quote_volume": 78677.39105,
          "trades": 343,
          "taker_buy_base": 330617.4,
          "taker_buy_quote": 55790.48618
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.17,
          "high": 0.1706,
          "low": 0.1677,
          "close": 0.1689,
          "volume": 247963.2,
          "close_time": 1770422399999,
          "quote_volume": 41817.00272,
          "trades": 153,
          "taker_buy_base": 43247.5,
          "taker_buy_quote": 7313.11026
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.1683,
          "high": 0.1685,
          "low": 0.1661,
          "close": 0.1674,
          "volume": 171963.9,
          "close_time": 1770425999999,
          "quote_volume": 28759.93725,
          "trades": 232,
          "taker_buy_base": 65350.9,
          "taker_buy_quote": 10950.54869
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.1672,
          "high": 0.1697,
          "low": 0.1659,
          "close": 0.1695,
          "volume": 247563.4,
          "close_time": 1770429599999,
          "quote_volume": 41485.3165,
          "trades": 290,
          "taker_buy_base": 120348.6,
          "taker_buy_quote": 20183.11268
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.169,
          "high": 0.1694,
          "low": 0.1682,
          "close": 0.1692,
          "volume": 133386.0,
          "close_time": 1770433199999,
          "quote_volume": 22530.15404,
          "trades": 131,
          "taker_buy_base": 74818.6,
          "taker_buy_quote": 12642.42276
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.169,
          "high": 0.1715,
          "low": 0.169,
          "close": 0.1695,
          "volume": 344349.3,
          "close_time": 1770436799999,
          "quote_volume": 58605.15235,
          "trades": 396,
          "taker_buy_base": 184159.5,
          "taker_buy_quote": 31355.88024
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.1693,
          "high": 0.1713,
          "low": 0.1684,
          "close": 0.1687,
          "volume": 266940.5,
          "close_time": 1770440399999,
          "quote_volume": 45239.54104,
          "trades": 307,
          "taker_buy_base": 71916.7,
          "taker_buy_quote": 12183.00584
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.1689,
          "high": 0.1698,
          "low": 0.1676,
          "close": 0.1683,
          "volume": 393312.0,
          "close_time": 1770443999999,
          "quote_volume": 66307.76216,
          "trades": 305,
          "taker_buy_base": 120805.5,
          "taker_buy_quote": 20399.2065
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.1682,
          "high": 0.1689,
          "low": 0.1651,
          "close": 0.1651,
          "volume": 475412.1,
          "close_time": 1770447599999,
          "quote_volume": 79560.70438,
          "trades": 303,
          "taker_buy_base": 180952.4,
          "taker_buy_quote": 30368.75995
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.1653,
          "high": 0.166,
          "low": 0.1612,
          "close": 0.1625,
          "volume": 805943.1,
          "close_time": 1770451199999,
          "quote_volume": 131701.65137,
          "trades": 832,
          "taker_buy_base": 240569.9,
          "taker_buy_quote": 39355.80569
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.1623,
          "high": 0.164,
          "low": 0.1616,
          "close": 0.1637,
          "volume": 330362.5,
          "close_time": 1770454799999,
          "quote_volume": 53779.27996,
          "trades": 338,
          "taker_buy_base": 151703.9,
          "taker_buy_quote": 24741.13189
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.1636,
          "high": 0.1642,
          "low": 0.1619,
          "close": 0.1623,
          "volume": 273795.3,
          "close_time": 1770458399999,
          "quote_volume": 44664.28174,
          "trades": 271,
          "taker_buy_base": 115767.8,
          "taker_buy_quote": 18881.61995
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.1621,
          "high": 0.1623,
          "low": 0.1607,
          "close": 0.162,
          "volume": 299142.2,
          "close_time": 1770461999999,
          "quote_volume": 48398.62936,
          "trades": 321,
          "taker_buy_base": 58988.7,
          "taker_buy_quote": 9547.48607
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.1618,
          "high": 0.1621,
          "low": 0.1612,
          "close": 0.1621,
          "volume": 111897.6,
          "close_time": 1770465599999,
          "quote_volume": 18088.62431,
          "trades": 185,
          "taker_buy_base": 44643.8,
          "taker_buy_quote": 7218.59648
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.1618,
          "high": 0.1678,
          "low": 0.1616,
          "close": 0.1663,
          "volume": 502884.7,
          "close_time": 1770469199999,
          "quote_volume": 83457.09005,
          "trades": 538,
          "taker_buy_base": 296369.3,
          "taker_buy_quote": 49279.53834
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.1662,
          "high": 0.1668,
          "low": 0.1638,
          "close": 0.1651,
          "volume": 283520.4,
          "close_time": 1770472799999,
          "quote_volume": 46816.3777,
          "trades": 413,
          "taker_buy_base": 171215.0,
          "taker_buy_quote": 28283.49697
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.1651,
          "high": 0.1653,
          "low": 0.1624,
          "close": 0.1628,
          "volume": 251209.9,
          "close_time": 1770476399999,
          "quote_volume": 41134.9526,
          "trades": 448,
          "taker_buy_base": 106496.5,
          "taker_buy_quote": 17474.44842
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.1628,
          "high": 0.166,
          "low": 0.1624,
          "close": 0.1649,
          "volume": 236008.8,
          "close_time": 1770479999999,
          "quote_volume": 38822.13721,
          "trades": 406,
          "taker_buy_base": 131027.8,
          "taker_buy_quote": 21556.42379
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.1649,
          "high": 0.1703,
          "low": 0.1644,
          "close": 0.1653,
          "volume": 1310446.1,
          "close_time": 1770483599999,
          "quote_volume": 218745.37818,
          "trades": 1918,
          "taker_buy_base": 702534.6,
          "taker_buy_quote": 117183.05656
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.1656,
          "high": 0.1669,
          "low": 0.1647,
          "close": 0.1659,
          "volume": 482421.8,
          "close_time": 1770487199999,
          "quote_volume": 80053.92481,
          "trades": 331,
          "taker_buy_base": 384783.4,
          "taker_buy_quote": 63889.61774
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.1661,
          "high": 0.1689,
          "low": 0.1658,
          "close": 0.1677,
          "volume": 566873.5,
          "close_time": 1770490799999,
          "quote_volume": 95347.95833,
          "trades": 412,
          "taker_buy_base": 223142.8,
          "taker_buy_quote": 37435.70244
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.1676,
          "high": 0.1679,
          "low": 0.1659,
          "close": 0.1661,
          "volume": 122465.8,
          "close_time": 1770494399999,
          "quote_volume": 20441.87377,
          "trades": 221,
          "taker_buy_base": 54119.6,
          "taker_buy_quote": 9047.93852
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.1662,
          "high": 0.1672,
          "low": 0.1658,
          "close": 0.1667,
          "volume": 209795.6,
          "close_time": 1770497999999,
          "quote_volume": 34927.11467,
          "trades": 265,
          "taker_buy_base": 79491.8,
          "taker_buy_quote": 13230.17759
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.1668,
          "high": 0.1673,
          "low": 0.1655,
          "close": 0.1656,
          "volume": 124228.2,
          "close_time": 1770501599999,
          "quote_volume": 20668.94348,
          "trades": 219,
          "taker_buy_base": 44859.0,
          "taker_buy_quote": 7471.06913
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.1658,
          "high": 0.1666,
          "low": 0.1654,
          "close": 0.1662,
          "volume": 176142.1,
          "close_time": 1770505199999,
          "quote_volume": 29242.30914,
          "trades": 182,
          "taker_buy_base": 76730.9,
          "taker_buy_quote": 12743.3544
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.1661,
          "high": 0.1663,
          "low": 0.1647,
          "close": 0.1654,
          "volume": 89250.0,
          "close_time": 1770508799999,
          "quote_volume": 14764.20886,
          "trades": 114,
          "taker_buy_base": 64137.3,
          "taker_buy_quote": 10613.86654
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.1655,
          "high": 0.1656,
          "low": 0.1636,
          "close": 0.1639,
          "volume": 118294.2,
          "close_time": 1770512399999,
          "quote_volume": 19444.9408,
          "trades": 177,
          "taker_buy_base": 24516.0,
          "taker_buy_quote": 4044.446
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.1641,
          "high": 0.1647,
          "low": 0.1636,
          "close": 0.1643,
          "volume": 66925.3,
          "close_time": 1770515999999,
          "quote_volume": 10984.10253,
          "trades": 157,
          "taker_buy_base": 26262.2,
          "taker_buy_quote": 4313.53914
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.1644,
          "high": 0.165,
          "low": 0.1639,
          "close": 0.1648,
          "volume": 191697.5,
          "close_time": 1770519599999,
          "quote_volume": 31519.44789,
          "trades": 335,
          "taker_buy_base": 143454.1,
          "taker_buy_quote": 23590.45471
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.1649,
          "high": 0.1649,
          "low": 0.1638,
          "close": 0.164,
          "volume": 181295.3,
          "close_time": 1770523199999,
          "quote_volume": 29815.37012,
          "trades": 296,
          "taker_buy_base": 96752.5,
          "taker_buy_quote": 15913.77858
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.1638,
          "high": 0.1646,
          "low": 0.1634,
          "close": 0.1644,
          "volume": 84661.0,
          "close_time": 1770526799999,
          "quote_volume": 13909.88204,
          "trades": 113,
          "taker_buy_base": 60846.4,
          "taker_buy_quote": 10001.87736
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.1643,
          "high": 0.1646,
          "low": 0.1626,
          "close": 0.163,
          "volume": 128138.9,
          "close_time": 1770530399999,
          "quote_volume": 20916.29486,
          "trades": 113,
          "taker_buy_base": 85622.0,
          "taker_buy_quote": 13969.15836
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.1631,
          "high": 0.1636,
          "low": 0.1626,
          "close": 0.1635,
          "volume": 73431.0,
          "close_time": 1770533999999,
          "quote_volume": 11992.27517,
          "trades": 80,
          "taker_buy_base": 40255.8,
          "taker_buy_quote": 6579.94562
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.1633,
          "high": 0.1648,
          "low": 0.1628,
          "close": 0.1647,
          "volume": 180375.3,
          "close_time": 1770537599999,
          "quote_volume": 29495.28898,
          "trades": 211,
          "taker_buy_base": 109033.8,
          "taker_buy_quote": 17852.12177
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.1648,
          "high": 0.1678,
          "low": 0.1644,
          "close": 0.1666,
          "volume": 312898.9,
          "close_time": 1770541199999,
          "quote_volume": 51737.28936,
          "trades": 345,
          "taker_buy_base": 143295.3,
          "taker_buy_quote": 23760.17954
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.1666,
          "high": 0.1668,
          "low": 0.164,
          "close": 0.1642,
          "volume": 220659.2,
          "close_time": 1770544799999,
          "quote_volume": 36438.88497,
          "trades": 303,
          "taker_buy_base": 41537.7,
          "taker_buy_quote": 6862.65594
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.1642,
          "high": 0.165,
          "low": 0.163,
          "close": 0.164,
          "volume": 296918.8,
          "close_time": 1770548399999,
          "quote_volume": 48702.62242,
          "trades": 216,
          "taker_buy_base": 137603.3,
          "taker_buy_quote": 22549.11976
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.1639,
          "high": 0.1666,
          "low": 0.1639,
          "close": 0.1663,
          "volume": 75371.0,
          "close_time": 1770551999999,
          "quote_volume": 12491.88349,
          "trades": 228,
          "taker_buy_base": 34857.2,
          "taker_buy_quote": 5777.83728
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.1664,
          "high": 0.1665,
          "low": 0.1649,
          "close": 0.166,
          "volume": 125679.8,
          "close_time": 1770555599999,
          "quote_volume": 20828.94454,
          "trades": 188,
          "taker_buy_base": 77444.3,
          "taker_buy_quote": 12840.56391
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.1659,
          "high": 0.1673,
          "low": 0.1649,
          "close": 0.1668,
          "volume": 405465.5,
          "close_time": 1770559199999,
          "quote_volume": 67580.34617,
          "trades": 358,
          "taker_buy_base": 287311.8,
          "taker_buy_quote": 47906.64267
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.1669,
          "high": 0.1675,
          "low": 0.1663,
          "close": 0.1666,
          "volume": 78388.4,
          "close_time": 1770562799999,
          "quote_volume": 13088.35313,
          "trades": 194,
          "taker_buy_base": 42521.1,
          "taker_buy_quote": 7103.89001
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.1666,
          "high": 0.1669,
          "low": 0.1641,
          "close": 0.1647,
          "volume": 465907.4,
          "close_time": 1770566399999,
          "quote_volume": 76988.26026,
          "trades": 511,
          "taker_buy_base": 189745.0,
          "taker_buy_quote": 31362.87373
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.1647,
          "high": 0.165,
          "low": 0.1603,
          "close": 0.161,
          "volume": 609995.0,
          "close_time": 1770569999999,
          "quote_volume": 98493.05768,
          "trades": 391,
          "taker_buy_base": 25560.5,
          "taker_buy_quote": 4163.99965
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.1613,
          "high": 0.1634,
          "low": 0.1612,
          "close": 0.163,
          "volume": 201709.0,
          "close_time": 1770573599999,
          "quote_volume": 32783.89173,
          "trades": 231,
          "taker_buy_base": 123783.0,
          "taker_buy_quote": 20140.41333
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.1631,
          "high": 0.1654,
          "low": 0.1629,
          "close": 0.1644,
          "volume": 184600.6,
          "close_time": 1770577199999,
          "quote_volume": 30329.76969,
          "trades": 193,
          "taker_buy_base": 129256.8,
          "taker_buy_quote": 21235.94017
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.1645,
          "high": 0.1646,
          "low": 0.1636,
          "close": 0.1643,
          "volume": 84015.1,
          "close_time": 1770580799999,
          "quote_volume": 13781.45952,
          "trades": 200,
          "taker_buy_base": 27173.9,
          "taker_buy_quote": 4461.05891
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.1643,
          "high": 0.1644,
          "low": 0.1614,
          "close": 0.1618,
          "volume": 140587.2,
          "close_time": 1770584399999,
          "quote_volume": 22894.95827,
          "trades": 144,
          "taker_buy_base": 77268.1,
          "taker_buy_quote": 12593.98888
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.1618,
          "high": 0.1627,
          "low": 0.1607,
          "close": 0.1614,
          "volume": 99542.9,
          "close_time": 1770587999999,
          "quote_volume": 16125.79922,
          "trades": 94,
          "taker_buy_base": 14479.2,
          "taker_buy_quote": 2335.85501
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.1615,
          "high": 0.1631,
          "low": 0.1614,
          "close": 0.1631,
          "volume": 180402.9,
          "close_time": 1770591599999,
          "quote_volume": 29320.86132,
          "trades": 67,
          "taker_buy_base": 119501.2,
          "taker_buy_quote": 19443.24858
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.1632,
          "high": 0.1662,
          "low": 0.1608,
          "close": 0.1623,
          "volume": 272575.0,
          "close_time": 1770595199999,
          "quote_volume": 44461.38938,
          "trades": 295,
          "taker_buy_base": 140685.0,
          "taker_buy_quote": 23051.52179
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.1626,
          "high": 0.1632,
          "low": 0.1618,
          "close": 0.1628,
          "volume": 44649.2,
          "close_time": 1770598799999,
          "quote_volume": 7266.10149,
          "trades": 124,
          "taker_buy_base": 25033.3,
          "taker_buy_quote": 4075.17206
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.1628,
          "high": 0.1645,
          "low": 0.1615,
          "close": 0.1628,
          "volume": 189400.8,
          "close_time": 1770602399999,
          "quote_volume": 30799.52945,
          "trades": 482,
          "taker_buy_base": 121828.4,
          "taker_buy_quote": 19795.37326
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.1625,
          "high": 0.1644,
          "low": 0.162,
          "close": 0.1634,
          "volume": 113891.4,
          "close_time": 1770605999999,
          "quote_volume": 18611.20646,
          "trades": 125,
          "taker_buy_base": 30105.4,
          "taker_buy_quote": 4929.22875
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.1634,
          "high": 0.1646,
          "low": 0.1631,
          "close": 0.1642,
          "volume": 40369.2,
          "close_time": 1770609599999,
          "quote_volume": 6616.47948,
          "trades": 112,
          "taker_buy_base": 15843.3,
          "taker_buy_quote": 2596.69478
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.1642,
          "high": 0.1643,
          "low": 0.1632,
          "close": 0.1633,
          "volume": 74788.3,
          "close_time": 1770613199999,
          "quote_volume": 12245.73493,
          "trades": 111,
          "taker_buy_base": 33411.7,
          "taker_buy_quote": 5472.48147
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.1633,
          "high": 0.1641,
          "low": 0.163,
          "close": 0.164,
          "volume": 78230.4,
          "close_time": 1770616799999,
          "quote_volume": 12787.84444,
          "trades": 115,
          "taker_buy_base": 28610.7,
          "taker_buy_quote": 4681.24598
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.1638,
          "high": 0.1638,
          "low": 0.1613,
          "close": 0.1624,
          "volume": 315312.3,
          "close_time": 1770620399999,
          "quote_volume": 51004.12289,
          "trades": 218,
          "taker_buy_base": 209331.4,
          "taker_buy_quote": 33822.56902
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.1623,
          "high": 0.1628,
          "low": 0.1615,
          "close": 0.1617,
          "volume": 240090.5,
          "close_time": 1770623999999,
          "quote_volume": 38916.85085,
          "trades": 231,
          "taker_buy_base": 75077.1,
          "taker_buy_quote": 12176.43394
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.1616,
          "high": 0.1622,
          "low": 0.1587,
          "close": 0.1598,
          "volume": 247254.2,
          "close_time": 1770627599999,
          "quote_volume": 39605.64075,
          "trades": 391,
          "taker_buy_base": 84735.6,
          "taker_buy_quote": 13589.80876
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.1597,
          "high": 0.1598,
          "low": 0.1587,
          "close": 0.1587,
          "volume": 275847.7,
          "close_time": 1770631199999,
          "quote_volume": 43854.23676,
          "trades": 184,
          "taker_buy_base": 117126.6,
          "taker_buy_quote": 18619.65483
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.1587,
          "high": 0.1591,
          "low": 0.1555,
          "close": 0.1559,
          "volume": 361060.2,
          "close_time": 1770634799999,
          "quote_volume": 56869.12414,
          "trades": 495,
          "taker_buy_base": 115942.9,
          "taker_buy_quote": 18230.0908
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.1563,
          "high": 0.1574,
          "low": 0.1562,
          "close": 0.157,
          "volume": 180576.4,
          "close_time": 1770638399999,
          "quote_volume": 28278.10721,
          "trades": 212,
          "taker_buy_base": 60844.4,
          "taker_buy_quote": 9524.23837
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.1571,
          "high": 0.1587,
          "low": 0.1571,
          "close": 0.1579,
          "volume": 681883.6,
          "close_time": 1770641999999,
          "quote_volume": 107512.16604,
          "trades": 371,
          "taker_buy_base": 461181.1,
          "taker_buy_quote": 72703.36278
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.158,
          "high": 0.1589,
          "low": 0.1568,
          "close": 0.1569,
          "volume": 202116.1,
          "close_time": 1770645599999,
          "quote_volume": 31922.54069,
          "trades": 200,
          "taker_buy_base": 134100.1,
          "taker_buy_quote": 21187.39146
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.1569,
          "high": 0.1601,
          "low": 0.1563,
          "close": 0.1595,
          "volume": 614244.4,
          "close_time": 1770649199999,
          "quote_volume": 97248.29678,
          "trades": 494,
          "taker_buy_base": 321699.5,
          "taker_buy_quote": 50830.92685
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.1598,
          "high": 0.1609,
          "low": 0.1581,
          "close": 0.1602,
          "volume": 437349.9,
          "close_time": 1770652799999,
          "quote_volume": 69946.4034,
          "trades": 321,
          "taker_buy_base": 262416.1,
          "taker_buy_quote": 42029.22008
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.1604,
          "high": 0.1624,
          "low": 0.1585,
          "close": 0.161,
          "volume": 265594.9,
          "close_time": 1770656399999,
          "quote_volume": 42702.63391,
          "trades": 211,
          "taker_buy_base": 185593.9,
          "taker_buy_quote": 29824.85875
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.161,
          "high": 0.1637,
          "low": 0.1599,
          "close": 0.163,
          "volume": 181982.2,
          "close_time": 1770659999999,
          "quote_volume": 29404.59347,
          "trades": 295,
          "taker_buy_base": 74223.5,
          "taker_buy_quote": 11997.88671
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.1629,
          "high": 0.1632,
          "low": 0.1607,
          "close": 0.1615,
          "volume": 233748.0,
          "close_time": 1770663599999,
          "quote_volume": 37870.81894,
          "trades": 163,
          "taker_buy_base": 86577.1,
          "taker_buy_quote": 13990.98346
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.1616,
          "high": 0.1632,
          "low": 0.1612,
          "close": 0.1628,
          "volume": 114629.7,
          "close_time": 1770667199999,
          "quote_volume": 18557.88445,
          "trades": 149,
          "taker_buy_base": 78185.1,
          "taker_buy_quote": 12659.6653
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.1625,
          "high": 0.1632,
          "low": 0.1613,
          "close": 0.1627,
          "volume": 87614.8,
          "close_time": 1770670799999,
          "quote_volume": 14206.92333,
          "trades": 128,
          "taker_buy_base": 50752.3,
          "taker_buy_quote": 8227.05855
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.1626,
          "high": 0.1626,
          "low": 0.1602,
          "close": 0.1619,
          "volume": 166596.1,
          "close_time": 1770674399999,
          "quote_volume": 26943.83563,
          "trades": 151,
          "taker_buy_base": 66917.2,
          "taker_buy_quote": 10790.08665
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.1617,
          "high": 0.1626,
          "low": 0.1613,
          "close": 0.1619,
          "volume": 97536.2,
          "close_time": 1770677999999,
          "quote_volume": 15784.05675,
          "trades": 75,
          "taker_buy_base": 25417.6,
          "taker_buy_quote": 4118.86844
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.162,
          "high": 0.1622,
          "low": 0.1609,
          "close": 0.1611,
          "volume": 453773.1,
          "close_time": 1770681599999,
          "quote_volume": 73418.68968,
          "trades": 183,
          "taker_buy_base": 270672.1,
          "taker_buy_quote": 43813.95848
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.1613,
          "high": 0.1615,
          "low": 0.1601,
          "close": 0.1602,
          "volume": 110498.3,
          "close_time": 1770685199999,
          "quote_volume": 17785.99135,
          "trades": 99,
          "taker_buy_base": 52962.0,
          "taker_buy_quote": 8519.21387
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.1602,
          "high": 0.1623,
          "low": 0.1602,
          "close": 0.1618,
          "volume": 89519.7,
          "close_time": 1770688799999,
          "quote_volume": 14453.38153,
          "trades": 117,
          "taker_buy_base": 65525.1,
          "taker_buy_quote": 10576.79465
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.1618,
          "high": 0.1618,
          "low": 0.1609,
          "close": 0.1611,
          "volume": 82685.3,
          "close_time": 1770692399999,
          "quote_volume": 13363.21417,
          "trades": 74,
          "taker_buy_base": 18624.7,
          "taker_buy_quote": 3007.67936
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.161,
          "high": 0.1611,
          "low": 0.1582,
          "close": 0.1596,
          "volume": 309083.0,
          "close_time": 1770695999999,
          "quote_volume": 49260.40559,
          "trades": 285,
          "taker_buy_base": 148783.1,
          "taker_buy_quote": 23727.96503
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.1593,
          "high": 0.1601,
          "low": 0.1593,
          "close": 0.1601,
          "volume": 93872.3,
          "close_time": 1770699599999,
          "quote_volume": 14994.4066,
          "trades": 93,
          "taker_buy_base": 61216.4,
          "taker_buy_quote": 9779.45792
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.1601,
          "high": 0.1601,
          "low": 0.1579,
          "close": 0.1585,
          "volume": 48429.3,
          "close_time": 1770703199999,
          "quote_volume": 7696.85156,
          "trades": 108,
          "taker_buy_base": 20234.5,
          "taker_buy_quote": 3215.19431
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.1582,
          "high": 0.1587,
          "low": 0.156,
          "close": 0.1565,
          "volume": 359943.5,
          "close_time": 1770706799999,
          "quote_volume": 56616.3407,
          "trades": 356,
          "taker_buy_base": 165745.9,
          "taker_buy_quote": 26000.75669
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.1566,
          "high": 0.1575,
          "low": 0.1562,
          "close": 0.1565,
          "volume": 120350.0,
          "close_time": 1770710399999,
          "quote_volume": 18865.77582,
          "trades": 162,
          "taker_buy_base": 68902.9,
          "taker_buy_quote": 10794.68252
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.1566,
          "high": 0.1577,
          "low": 0.1564,
          "close": 0.1575,
          "volume": 315038.4,
          "close_time": 1770713999999,
          "quote_volume": 49417.55,
          "trades": 196,
          "taker_buy_base": 127597.8,
          "taker_buy_quote": 20038.84998
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.1574,
          "high": 0.1583,
          "low": 0.157,
          "close": 0.1573,
          "volume": 216948.0,
          "close_time": 1770717599999,
          "quote_volume": 34168.10573,
          "trades": 253,
          "taker_buy_base": 46144.2,
          "taker_buy_quote": 7274.10442
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.1574,
          "high": 0.1574,
          "low": 0.1559,
          "close": 0.1564,
          "volume": 187798.0,
          "close_time": 1770721199999,
          "quote_volume": 29412.90718,
          "trades": 188,
          "taker_buy_base": 65481.4,
          "taker_buy_quote": 10257.64981
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.1563,
          "high": 0.1575,
          "low": 0.156,
          "close": 0.1564,
          "volume": 235675.8,
          "close_time": 1770724799999,
          "quote_volume": 36898.76308,
          "trades": 288,
          "taker_buy_base": 115203.5,
          "taker_buy_quote": 18065.09023
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.1566,
          "high": 0.157,
          "low": 0.1557,
          "close": 0.1559,
          "volume": 99108.9,
          "close_time": 1770728399999,
          "quote_volume": 15466.05313,
          "trades": 117,
          "taker_buy_base": 62490.0,
          "taker_buy_quote": 9752.78635
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.1557,
          "high": 0.1569,
          "low": 0.1555,
          "close": 0.1562,
          "volume": 120889.7,
          "close_time": 1770731999999,
          "quote_volume": 18846.50872,
          "trades": 162,
          "taker_buy_base": 40700.9,
          "taker_buy_quote": 6360.44887
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.1562,
          "high": 0.1575,
          "low": 0.1547,
          "close": 0.1557,
          "volume": 619739.6,
          "close_time": 1770735599999,
          "quote_volume": 96772.44777,
          "trades": 476,
          "taker_buy_base": 417407.6,
          "taker_buy_quote": 65237.56816
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.1554,
          "high": 0.1572,
          "low": 0.155,
          "close": 0.1564,
          "volume": 194089.2,
          "close_time": 1770739199999,
          "quote_volume": 30409.43732,
          "trades": 199,
          "taker_buy_base": 138158.6,
          "taker_buy_quote": 21660.69258
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.1566,
          "high": 0.1577,
          "low": 0.1557,
          "close": 0.1571,
          "volume": 74796.9,
          "close_time": 1770742799999,
          "quote_volume": 11715.6018,
          "trades": 132,
          "taker_buy_base": 34365.1,
          "taker_buy_quote": 5391.03046
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.157,
          "high": 0.1584,
          "low": 0.1563,
          "close": 0.1577,
          "volume": 214422.3,
          "close_time": 1770746399999,
          "quote_volume": 33772.48179,
          "trades": 202,
          "taker_buy_base": 97097.7,
          "taker_buy_quote": 15298.76224
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.1579,
          "high": 0.1579,
          "low": 0.1548,
          "close": 0.1558,
          "volume": 156178.2,
          "close_time": 1770749999999,
          "quote_volume": 24344.30732,
          "trades": 173,
          "taker_buy_base": 83511.8,
          "taker_buy_quote": 13032.44181
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.1556,
          "high": 0.1566,
          "low": 0.155,
          "close": 0.156,
          "volume": 71414.6,
          "close_time": 1770753599999,
          "quote_volume": 11149.86392,
          "trades": 85,
          "taker_buy_base": 64038.4,
          "taker_buy_quote": 10001.1119
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.1557,
          "high": 0.1571,
          "low": 0.1556,
          "close": 0.1566,
          "volume": 60194.9,
          "close_time": 1770757199999,
          "quote_volume": 9415.26295,
          "trades": 164,
          "taker_buy_base": 27252.4,
          "taker_buy_quote": 4261.55597
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.1568,
          "high": 0.1569,
          "low": 0.1558,
          "close": 0.1564,
          "volume": 95477.6,
          "close_time": 1770760799999,
          "quote_volume": 14941.28533,
          "trades": 93,
          "taker_buy_base": 17659.5,
          "taker_buy_quote": 2763.4612
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.1565,
          "high": 0.1576,
          "low": 0.1562,
          "close": 0.1569,
          "volume": 67086.8,
          "close_time": 1770764399999,
          "quote_volume": 10506.72602,
          "trades": 52,
          "taker_buy_base": 57373.9,
          "taker_buy_quote": 8984.79406
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.1569,
          "high": 0.157,
          "low": 0.1561,
          "close": 0.1566,
          "volume": 28848.7,
          "close_time": 1770767999999,
          "quote_volume": 4517.54563,
          "trades": 38,
          "taker_buy_base": 17776.4,
          "taker_buy_quote": 2783.77916
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.1569,
          "high": 0.1584,
          "low": 0.1568,
          "close": 0.1584,
          "volume": 79627.8,
          "close_time": 1770771599999,
          "quote_volume": 12540.06389,
          "trades": 99,
          "taker_buy_base": 29633.1,
          "taker_buy_quote": 4675.90784
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.1579,
          "high": 0.1583,
          "low": 0.1576,
          "close": 0.1581,
          "volume": 38529.6,
          "close_time": 1770775199999,
          "quote_volume": 6083.44003,
          "trades": 132,
          "taker_buy_base": 14487.7,
          "taker_buy_quote": 2288.0304
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.1582,
          "high": 0.1587,
          "low": 0.1568,
          "close": 0.1568,
          "volume": 64533.6,
          "close_time": 1770778799999,
          "quote_volume": 10186.3612,
          "trades": 183,
          "taker_buy_base": 18362.1,
          "taker_buy_quote": 2891.5634
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.1567,
          "high": 0.1574,
          "low": 0.1551,
          "close": 0.1563,
          "volume": 36464.1,
          "close_time": 1770782399999,
          "quote_volume": 5698.34447,
          "trades": 121,
          "taker_buy_base": 16563.3,
          "taker_buy_quote": 2588.90216
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.1563,
          "high": 0.1565,
          "low": 0.1528,
          "close": 0.1541,
          "volume": 453939.8,
          "close_time": 1770785999999,
          "quote_volume": 69930.63753,
          "trades": 368,
          "taker_buy_base": 187933.5,
          "taker_buy_quote": 28946.83903
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.154,
          "high": 0.1546,
          "low": 0.153,
          "close": 0.1533,
          "volume": 160856.9,
          "close_time": 1770789599999,
          "quote_volume": 24715.99344,
          "trades": 160,
          "taker_buy_base": 80388.7,
          "taker_buy_quote": 12352.88355
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.1533,
          "high": 0.1535,
          "low": 0.1515,
          "close": 0.152,
          "volume": 250880.3,
          "close_time": 1770793199999,
          "quote_volume": 38229.40859,
          "trades": 239,
          "taker_buy_base": 79501.1,
          "taker_buy_quote": 12134.602
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.152,
          "high": 0.1525,
          "low": 0.1515,
          "close": 0.1519,
          "volume": 109506.7,
          "close_time": 1770796799999,
          "quote_volume": 16632.55935,
          "trades": 139,
          "taker_buy_base": 24993.2,
          "taker_buy_quote": 3802.20542
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.1519,
          "high": 0.1519,
          "low": 0.1511,
          "close": 0.1517,
          "volume": 65009.5,
          "close_time": 1770800399999,
          "quote_volume": 9851.06292,
          "trades": 207,
          "taker_buy_base": 33715.6,
          "taker_buy_quote": 5110.47118
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.1517,
          "high": 0.1521,
          "low": 0.1515,
          "close": 0.1517,
          "volume": 31398.4,
          "close_time": 1770803999999,
          "quote_volume": 4764.80883,
          "trades": 164,
          "taker_buy_base": 18629.5,
          "taker_buy_quote": 2828.29211
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.1518,
          "high": 0.1519,
          "low": 0.1507,
          "close": 0.1512,
          "volume": 239994.1,
          "close_time": 1770807599999,
          "quote_volume": 36313.78404,
          "trades": 194,
          "taker_buy_base": 123879.6,
          "taker_buy_quote": 18767.42865
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.1514,
          "high": 0.1526,
          "low": 0.1512,
          "close": 0.1525,
          "volume": 86530.3,
          "close_time": 1770811199999,
          "quote_volume": 13162.87586,
          "trades": 151,
          "taker_buy_base": 55541.4,
          "taker_buy_quote": 8453.63333
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.1524,
          "high": 0.1533,
          "low": 0.1519,
          "close": 0.1527,
          "volume": 145999.6,
          "close_time": 1770814799999,
          "quote_volume": 22264.33353,
          "trades": 149,
          "taker_buy_base": 73239.7,
          "taker_buy_quote": 11165.26327
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.1527,
          "high": 0.1548,
          "low": 0.1519,
          "close": 0.1548,
          "volume": 338319.0,
          "close_time": 1770818399999,
          "quote_volume": 51709.53397,
          "trades": 240,
          "taker_buy_base": 114449.4,
          "taker_buy_quote": 17519.91337
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.1549,
          "high": 0.1599,
          "low": 0.1519,
          "close": 0.1521,
          "volume": 843876.9,
          "close_time": 1770821999999,
          "quote_volume": 132055.13151,
          "trades": 898,
          "taker_buy_base": 512668.3,
          "taker_buy_quote": 80310.941
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.1523,
          "high": 0.1531,
          "low": 0.1503,
          "close": 0.1524,
          "volume": 301237.9,
          "close_time": 1770825599999,
          "quote_volume": 45650.84365,
          "trades": 408,
          "taker_buy_base": 132308.1,
          "taker_buy_quote": 20050.64434
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.1522,
          "high": 0.1547,
          "low": 0.1513,
          "close": 0.1513,
          "volume": 159715.4,
          "close_time": 1770829199999,
          "quote_volume": 24402.68821,
          "trades": 252,
          "taker_buy_base": 68486.3,
          "taker_buy_quote": 10493.80951
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.1512,
          "high": 0.1543,
          "low": 0.1509,
          "close": 0.1532,
          "volume": 458614.1,
          "close_time": 1770832799999,
          "quote_volume": 69710.85005,
          "trades": 261,
          "taker_buy_base": 88254.6,
          "taker_buy_quote": 13545.63117
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.1532,
          "high": 0.1552,
          "low": 0.1523,
          "close": 0.1544,
          "volume": 284949.8,
          "close_time": 1770836399999,
          "quote_volume": 43942.1672,
          "trades": 264,
          "taker_buy_base": 111477.7,
          "taker_buy_quote": 17197.93603
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.1547,
          "high": 0.1554,
          "low": 0.1535,
          "close": 0.154,
          "volume": 238921.2,
          "close_time": 1770839999999,
          "quote_volume": 36966.4215,
          "trades": 175,
          "taker_buy_base": 203526.3,
          "taker_buy_quote": 31500.51685
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.1542,
          "high": 0.1566,
          "low": 0.1539,
          "close": 0.1562,
          "volume": 270671.3,
          "close_time": 1770843599999,
          "quote_volume": 41969.81673,
          "trades": 266,
          "taker_buy_base": 108698.6,
          "taker_buy_quote": 16900.53737
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.1561,
          "high": 0.1572,
          "low": 0.1552,
          "close": 0.1564,
          "volume": 271540.2,
          "close_time": 1770847199999,
          "quote_volume": 42413.16699,
          "trades": 261,
          "taker_buy_base": 127006.9,
          "taker_buy_quote": 19834.08672
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.1562,
          "high": 0.1566,
          "low": 0.1545,
          "close": 0.1546,
          "volume": 76167.5,
          "close_time": 1770850799999,
          "quote_volume": 11859.86177,
          "trades": 119,
          "taker_buy_base": 23630.4,
          "taker_buy_quote": 3682.80165
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.1545,
          "high": 0.1552,
          "low": 0.1528,
          "close": 0.1542,
          "volume": 257812.0,
          "close_time": 1770854399999,
          "quote_volume": 39658.36646,
          "trades": 159,
          "taker_buy_base": 150960.9,
          "taker_buy_quote": 23229.41117
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.1543,
          "high": 0.1565,
          "low": 0.1543,
          "close": 0.1559,
          "volume": 118349.0,
          "close_time": 1770857999999,
          "quote_volume": 18398.24603,
          "trades": 196,
          "taker_buy_base": 65015.6,
          "taker_buy_quote": 10105.40354
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.1559,
          "high": 0.1574,
          "low": 0.1559,
          "close": 0.1563,
          "volume": 46835.9,
          "close_time": 1770861599999,
          "quote_volume": 7332.40999,
          "trades": 115,
          "taker_buy_base": 26622.7,
          "taker_buy_quote": 4170.65905
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.1562,
          "high": 0.1563,
          "low": 0.1549,
          "close": 0.1556,
          "volume": 72916.1,
          "close_time": 1770865199999,
          "quote_volume": 11343.7136,
          "trades": 129,
          "taker_buy_base": 18514.9,
          "taker_buy_quote": 2882.91931
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.1557,
          "high": 0.1564,
          "low": 0.1556,
          "close": 0.1562,
          "volume": 51726.5,
          "close_time": 1770868799999,
          "quote_volume": 8069.09946,
          "trades": 64,
          "taker_buy_base": 18162.6,
          "taker_buy_quote": 2834.80199
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.1563,
          "high": 0.1569,
          "low": 0.1558,
          "close": 0.1561,
          "volume": 51686.2,
          "close_time": 1770872399999,
          "quote_volume": 8082.89711,
          "trades": 91,
          "taker_buy_base": 17196.1,
          "taker_buy_quote": 2689.59321
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.1562,
          "high": 0.1574,
          "low": 0.1552,
          "close": 0.1572,
          "volume": 34962.7,
          "close_time": 1770875999999,
          "quote_volume": 5465.23805,
          "trades": 122,
          "taker_buy_base": 24441.1,
          "taker_buy_quote": 3824.05418
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.1571,
          "high": 0.1592,
          "low": 0.1566,
          "close": 0.1581,
          "volume": 364420.5,
          "close_time": 1770879599999,
          "quote_volume": 57624.19046,
          "trades": 348,
          "taker_buy_base": 219774.5,
          "taker_buy_quote": 34739.69798
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.1581,
          "high": 0.1594,
          "low": 0.1577,
          "close": 0.1593,
          "volume": 194158.3,
          "close_time": 1770883199999,
          "quote_volume": 30782.72518,
          "trades": 260,
          "taker_buy_base": 97436.9,
          "taker_buy_quote": 15465.513
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.1591,
          "high": 0.1594,
          "low": 0.1579,
          "close": 0.1588,
          "volume": 218008.3,
          "close_time": 1770886799999,
          "quote_volume": 34554.86508,
          "trades": 202,
          "taker_buy_base": 56063.5,
          "taker_buy_quote": 8894.72358
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.1586,
          "high": 0.1603,
          "low": 0.1578,
          "close": 0.1598,
          "volume": 438037.1,
          "close_time": 1770890399999,
          "quote_volume": 69927.93825,
          "trades": 342,
          "taker_buy_base": 259039.3,
          "taker_buy_quote": 41397.92591
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.1599,
          "high": 0.1622,
          "low": 0.1599,
          "close": 0.1622,
          "volume": 616918.1,
          "close_time": 1770893999999,
          "quote_volume": 99489.53691,
          "trades": 386,
          "taker_buy_base": 295323.6,
          "taker_buy_quote": 47610.8438
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.1622,
          "high": 0.1628,
          "low": 0.1607,
          "close": 0.1611,
          "volume": 380215.2,
          "close_time": 1770897599999,
          "quote_volume": 61604.02476,
          "trades": 323,
          "taker_buy_base": 187484.2,
          "taker_buy_quote": 30427.69207
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.1612,
          "high": 0.1613,
          "low": 0.1585,
          "close": 0.1593,
          "volume": 139316.2,
          "close_time": 1770901199999,
          "quote_volume": 22257.87706,
          "trades": 196,
          "taker_buy_base": 27631.5,
          "taker_buy_quote": 4429.71535
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.1593,
          "high": 0.1599,
          "low": 0.1579,
          "close": 0.1598,
          "volume": 281480.0,
          "close_time": 1770904799999,
          "quote_volume": 44669.12225,
          "trades": 260,
          "taker_buy_base": 140648.6,
          "taker_buy_quote": 22332.84292
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.1598,
          "high": 0.16,
          "low": 0.1583,
          "close": 0.1591,
          "volume": 296305.8,
          "close_time": 1770908399999,
          "quote_volume": 47133.11616,
          "trades": 280,
          "taker_buy_base": 95433.9,
          "taker_buy_quote": 15210.77107
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.1592,
          "high": 0.1602,
          "low": 0.1566,
          "close": 0.1566,
          "volume": 272279.3,
          "close_time": 1770911999999,
          "quote_volume": 43033.91236,
          "trades": 368,
          "taker_buy_base": 97881.2,
          "taker_buy_quote": 15510.36437
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.1569,
          "high": 0.1576,
          "low": 0.1533,
          "close": 0.1544,
          "volume": 352153.8,
          "close_time": 1770915599999,
          "quote_volume": 54658.06579,
          "trades": 486,
          "taker_buy_base": 146848.3,
          "taker_buy_quote": 22827.09709
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.1545,
          "high": 0.1566,
          "low": 0.154,
          "close": 0.155,
          "volume": 290895.9,
          "close_time": 1770919199999,
          "quote_volume": 45223.15697,
          "trades": 314,
          "taker_buy_base": 182873.8,
          "taker_buy_quote": 28468.56698
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.155,
          "high": 0.1563,
          "low": 0.1545,
          "close": 0.1559,
          "volume": 156083.7,
          "close_time": 1770922799999,
          "quote_volume": 24253.08352,
          "trades": 241,
          "taker_buy_base": 81216.9,
          "taker_buy_quote": 12619.71152
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.156,
          "high": 0.16,
          "low": 0.1553,
          "close": 0.1574,
          "volume": 260216.7,
          "close_time": 1770926399999,
          "quote_volume": 40959.21602,
          "trades": 406,
          "taker_buy_base": 148372.1,
          "taker_buy_quote": 23381.71578
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.1573,
          "high": 0.158,
          "low": 0.1552,
          "close": 0.1561,
          "volume": 250993.1,
          "close_time": 1770929999999,
          "quote_volume": 39289.11636,
          "trades": 365,
          "taker_buy_base": 109009.3,
          "taker_buy_quote": 17054.33539
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.1562,
          "high": 0.1568,
          "low": 0.1558,
          "close": 0.1563,
          "volume": 126692.2,
          "close_time": 1770933599999,
          "quote_volume": 19799.57497,
          "trades": 182,
          "taker_buy_base": 73589.2,
          "taker_buy_quote": 11503.0835
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.1562,
          "high": 0.1585,
          "low": 0.1554,
          "close": 0.1579,
          "volume": 86466.3,
          "close_time": 1770937199999,
          "quote_volume": 13536.76682,
          "trades": 122,
          "taker_buy_base": 37747.6,
          "taker_buy_quote": 5930.28794
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.1582,
          "high": 0.1594,
          "low": 0.1574,
          "close": 0.1594,
          "volume": 83973.1,
          "close_time": 1770940799999,
          "quote_volume": 13288.35838,
          "trades": 171,
          "taker_buy_base": 48336.1,
          "taker_buy_quote": 7657.1268
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.1592,
          "high": 0.1599,
          "low": 0.1578,
          "close": 0.1583,
          "volume": 108343.6,
          "close_time": 1770944399999,
          "quote_volume": 17216.30783,
          "trades": 214,
          "taker_buy_base": 59589.5,
          "taker_buy_quote": 9472.82101
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.1583,
          "high": 0.1598,
          "low": 0.1579,
          "close": 0.1587,
          "volume": 151043.4,
          "close_time": 1770947999999,
          "quote_volume": 23959.81351,
          "trades": 197,
          "taker_buy_base": 74248.4,
          "taker_buy_quote": 11771.94415
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.1589,
          "high": 0.1592,
          "low": 0.1581,
          "close": 0.159,
          "volume": 37843.5,
          "close_time": 1770951599999,
          "quote_volume": 6007.62266,
          "trades": 70,
          "taker_buy_base": 24756.7,
          "taker_buy_quote": 3931.21776
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.1589,
          "high": 0.1594,
          "low": 0.158,
          "close": 0.1581,
          "volume": 52532.1,
          "close_time": 1770955199999,
          "quote_volume": 8333.46199,
          "trades": 111,
          "taker_buy_base": 18025.4,
          "taker_buy_quote": 2859.38464
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.1581,
          "high": 0.1581,
          "low": 0.1566,
          "close": 0.1573,
          "volume": 52262.9,
          "close_time": 1770958799999,
          "quote_volume": 8226.22789,
          "trades": 118,
          "taker_buy_base": 17500.5,
          "taker_buy_quote": 2754.25073
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.1572,
          "high": 0.1572,
          "low": 0.1559,
          "close": 0.156,
          "volume": 38982.5,
          "close_time": 1770962399999,
          "quote_volume": 6100.97856,
          "trades": 78,
          "taker_buy_base": 7734.0,
          "taker_buy_quote": 1211.1291
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.1561,
          "high": 0.1575,
          "low": 0.1557,
          "close": 0.1575,
          "volume": 75034.7,
          "close_time": 1770965999999,
          "quote_volume": 11714.03122,
          "trades": 123,
          "taker_buy_base": 16197.2,
          "taker_buy_quote": 2533.98823
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.1575,
          "high": 0.158,
          "low": 0.157,
          "close": 0.1574,
          "volume": 68457.9,
          "close_time": 1770969599999,
          "quote_volume": 10790.23864,
          "trades": 115,
          "taker_buy_base": 54253.1,
          "taker_buy_quote": 8555.48881
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.1574,
          "high": 0.159,
          "low": 0.1574,
          "close": 0.1584,
          "volume": 147010.3,
          "close_time": 1770973199999,
          "quote_volume": 23276.4756,
          "trades": 223,
          "taker_buy_base": 68304.7,
          "taker_buy_quote": 10823.48694
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.1585,
          "high": 0.1591,
          "low": 0.1578,
          "close": 0.159,
          "volume": 132954.9,
          "close_time": 1770976799999,
          "quote_volume": 21067.41423,
          "trades": 167,
          "taker_buy_base": 72561.3,
          "taker_buy_quote": 11503.11352
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.1592,
          "high": 0.1602,
          "low": 0.159,
          "close": 0.1599,
          "volume": 179540.7,
          "close_time": 1770980399999,
          "quote_volume": 28680.77686,
          "trades": 199,
          "taker_buy_base": 101993.1,
          "taker_buy_quote": 16300.13067
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.1598,
          "high": 0.1601,
          "low": 0.1592,
          "close": 0.1595,
          "volume": 158268.4,
          "close_time": 1770983999999,
          "quote_volume": 25248.76898,
          "trades": 246,
          "taker_buy_base": 57101.2,
          "taker_buy_quote": 9115.40009
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.1595,
          "high": 0.1599,
          "low": 0.1583,
          "close": 0.1596,
          "volume": 148064.2,
          "close_time": 1770987599999,
          "quote_volume": 23525.90205,
          "trades": 168,
          "taker_buy_base": 49499.8,
          "taker_buy_quote": 7883.55364
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.1599,
          "high": 0.1613,
          "low": 0.1591,
          "close": 0.1604,
          "volume": 378449.5,
          "close_time": 1770991199999,
          "quote_volume": 60680.15687,
          "trades": 337,
          "taker_buy_base": 223672.0,
          "taker_buy_quote": 35863.59635
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.1604,
          "high": 0.1618,
          "low": 0.1595,
          "close": 0.1607,
          "volume": 438877.1,
          "close_time": 1770994799999,
          "quote_volume": 70648.65845,
          "trades": 460,
          "taker_buy_base": 256136.4,
          "taker_buy_quote": 41234.82822
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.1611,
          "high": 0.1672,
          "low": 0.161,
          "close": 0.1645,
          "volume": 1040519.1,
          "close_time": 1770998399999,
          "quote_volume": 170703.55378,
          "trades": 942,
          "taker_buy_base": 576354.9,
          "taker_buy_quote": 94569.96362
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.1649,
          "high": 0.1688,
          "low": 0.1643,
          "close": 0.1682,
          "volume": 630071.1,
          "close_time": 1771001999999,
          "quote_volume": 104710.23414,
          "trades": 698,
          "taker_buy_base": 348858.5,
          "taker_buy_quote": 58016.10316
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.168,
          "high": 0.168,
          "low": 0.1658,
          "close": 0.1665,
          "volume": 240463.8,
          "close_time": 1771005599999,
          "quote_volume": 40131.67949,
          "trades": 258,
          "taker_buy_base": 98921.1,
          "taker_buy_quote": 16503.93583
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.1662,
          "high": 0.1671,
          "low": 0.1651,
          "close": 0.1664,
          "volume": 363548.4,
          "close_time": 1771009199999,
          "quote_volume": 60449.56701,
          "trades": 347,
          "taker_buy_base": 135040.5,
          "taker_buy_quote": 22451.41905
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.1663,
          "high": 0.1668,
          "low": 0.1656,
          "close": 0.1663,
          "volume": 94739.7,
          "close_time": 1771012799999,
          "quote_volume": 15739.1652,
          "trades": 120,
          "taker_buy_base": 54811.0,
          "taker_buy_quote": 9096.33567
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.1662,
          "high": 0.1662,
          "low": 0.1654,
          "close": 0.1658,
          "volume": 350493.0,
          "close_time": 1771016399999,
          "quote_volume": 58094.06769,
          "trades": 238,
          "taker_buy_base": 175819.8,
          "taker_buy_quote": 29148.95949
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.1662,
          "high": 0.1666,
          "low": 0.1652,
          "close": 0.1656,
          "volume": 165120.3,
          "close_time": 1771019999999,
          "quote_volume": 27329.33568,
          "trades": 161,
          "taker_buy_base": 46081.0,
          "taker_buy_quote": 7638.87275
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.1657,
          "high": 0.166,
          "low": 0.1648,
          "close": 0.1651,
          "volume": 90106.9,
          "close_time": 1771023599999,
          "quote_volume": 14887.6316,
          "trades": 112,
          "taker_buy_base": 24564.5,
          "taker_buy_quote": 4058.49749
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.1653,
          "high": 0.1653,
          "low": 0.1645,
          "close": 0.1647,
          "volume": 61249.2,
          "close_time": 1771027199999,
          "quote_volume": 10096.62503,
          "trades": 133,
          "taker_buy_base": 29293.1,
          "taker_buy_quote": 4830.19323
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.1648,
          "high": 0.1664,
          "low": 0.1648,
          "close": 0.1659,
          "volume": 241590.9,
          "close_time": 1771030799999,
          "quote_volume": 40001.61996,
          "trades": 264,
          "taker_buy_base": 193034.7,
          "taker_buy_quote": 31968.58243
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.1657,
          "high": 0.1668,
          "low": 0.1653,
          "close": 0.1668,
          "volume": 99700.4,
          "close_time": 1771034399999,
          "quote_volume": 16537.11226,
          "trades": 117,
          "taker_buy_base": 90577.8,
          "taker_buy_quote": 15023.56281
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.1667,
          "high": 0.1674,
          "low": 0.1667,
          "close": 0.1669,
          "volume": 94090.7,
          "close_time": 1771037999999,
          "quote_volume": 15728.32636,
          "trades": 124,
          "taker_buy_base": 54033.3,
          "taker_buy_quote": 9028.255
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.1669,
          "high": 0.1684,
          "low": 0.1669,
          "close": 0.168,
          "volume": 104236.0,
          "close_time": 1771041599999,
          "quote_volume": 17495.04702,
          "trades": 176,
          "taker_buy_base": 86447.0,
          "taker_buy_quote": 14508.88403
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.1682,
          "high": 0.1686,
          "low": 0.1675,
          "close": 0.1683,
          "volume": 68132.9,
          "close_time": 1771045199999,
          "quote_volume": 11460.46085,
          "trades": 100,
          "taker_buy_base": 39929.2,
          "taker_buy_quote": 6716.57726
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.1681,
          "high": 0.1691,
          "low": 0.1677,
          "close": 0.1679,
          "volume": 271902.0,
          "close_time": 1771048799999,
          "quote_volume": 45785.33964,
          "trades": 142,
          "taker_buy_base": 140519.9,
          "taker_buy_quote": 23719.81541
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.1677,
          "high": 0.1682,
          "low": 0.1665,
          "close": 0.1681,
          "volume": 155887.5,
          "close_time": 1771052399999,
          "quote_volume": 26088.68721,
          "trades": 148,
          "taker_buy_base": 102539.9,
          "taker_buy_quote": 17177.51245
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.1682,
          "high": 0.1697,
          "low": 0.1682,
          "close": 0.1687,
          "volume": 333335.3,
          "close_time": 1771055999999,
          "quote_volume": 56346.36982,
          "trades": 277,
          "taker_buy_base": 183468.9,
          "taker_buy_quote": 31054.67873
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.1688,
          "high": 0.1736,
          "low": 0.1687,
          "close": 0.1728,
          "volume": 855342.0,
          "close_time": 1771059599999,
          "quote_volume": 147177.28532,
          "trades": 611,
          "taker_buy_base": 565600.0,
          "taker_buy_quote": 97272.82084
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.1729,
          "high": 0.1733,
          "low": 0.1712,
          "close": 0.1721,
          "volume": 691931.1,
          "close_time": 1771063199999,
          "quote_volume": 119379.01421,
          "trades": 557,
          "taker_buy_base": 162585.6,
          "taker_buy_quote": 28048.13669
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.1721,
          "high": 0.1721,
          "low": 0.1697,
          "close": 0.1704,
          "volume": 673735.4,
          "close_time": 1771066799999,
          "quote_volume": 114827.61933,
          "trades": 434,
          "taker_buy_base": 438158.1,
          "taker_buy_quote": 74595.8847
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.1703,
          "high": 0.173,
          "low": 0.1701,
          "close": 0.1719,
          "volume": 370375.4,
          "close_time": 1771070399999,
          "quote_volume": 63544.49872,
          "trades": 381,
          "taker_buy_base": 190651.8,
          "taker_buy_quote": 32714.29999
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.1721,
          "high": 0.1733,
          "low": 0.1713,
          "close": 0.1714,
          "volume": 267282.1,
          "close_time": 1771073999999,
          "quote_volume": 46035.25472,
          "trades": 346,
          "taker_buy_base": 108248.1,
          "taker_buy_quote": 18656.54865
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.1714,
          "high": 0.1719,
          "low": 0.1702,
          "close": 0.1713,
          "volume": 174176.2,
          "close_time": 1771077599999,
          "quote_volume": 29782.81146,
          "trades": 212,
          "taker_buy_base": 82374.4,
          "taker_buy_quote": 14093.19827
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.1715,
          "high": 0.1737,
          "low": 0.1711,
          "close": 0.1736,
          "volume": 220528.1,
          "close_time": 1771081199999,
          "quote_volume": 37867.20659,
          "trades": 219,
          "taker_buy_base": 84763.9,
          "taker_buy_quote": 14554.66516
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.1735,
          "high": 0.175,
          "low": 0.1726,
          "close": 0.175,
          "volume": 334764.7,
          "close_time": 1771084799999,
          "quote_volume": 58059.41134,
          "trades": 295,
          "taker_buy_base": 127237.7,
          "taker_buy_quote": 22113.28997
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.1747,
          "high": 0.1769,
          "low": 0.1731,
          "close": 0.1768,
          "volume": 286938.2,
          "close_time": 1771088399999,
          "quote_volume": 50201.66809,
          "trades": 346,
          "taker_buy_base": 159578.1,
          "taker_buy_quote": 27917.08337
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.1769,
          "high": 0.1798,
          "low": 0.1763,
          "close": 0.1778,
          "volume": 642819.9,
          "close_time": 1771091999999,
          "quote_volume": 114748.59496,
          "trades": 636,
          "taker_buy_base": 326721.5,
          "taker_buy_quote": 58337.18732
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.1778,
          "high": 0.1818,
          "low": 0.1778,
          "close": 0.1805,
          "volume": 379337.1,
          "close_time": 1771095599999,
          "quote_volume": 68289.4557,
          "trades": 426,
          "taker_buy_base": 206277.9,
          "taker_buy_quote": 37161.62804
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.1807,
          "high": 0.1825,
          "low": 0.1789,
          "close": 0.1821,
          "volume": 385506.2,
          "close_time": 1771099199999,
          "quote_volume": 69928.89989,
          "trades": 474,
          "taker_buy_base": 241271.0,
          "taker_buy_quote": 43804.82632
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.1823,
          "high": 0.1838,
          "low": 0.1806,
          "close": 0.1822,
          "volume": 722030.9,
          "close_time": 1771102799999,
          "quote_volume": 131470.55798,
          "trades": 713,
          "taker_buy_base": 366204.4,
          "taker_buy_quote": 66657.70411
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.1822,
          "high": 0.1843,
          "low": 0.1811,
          "close": 0.1823,
          "volume": 539735.7,
          "close_time": 1771106399999,
          "quote_volume": 98669.27207,
          "trades": 523,
          "taker_buy_base": 300634.8,
          "taker_buy_quote": 54951.00436
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.1821,
          "high": 0.185,
          "low": 0.1821,
          "close": 0.1832,
          "volume": 871904.0,
          "close_time": 1771109999999,
          "quote_volume": 160522.00547,
          "trades": 621,
          "taker_buy_base": 312527.8,
          "taker_buy_quote": 57540.70483
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.1831,
          "high": 0.1832,
          "low": 0.1797,
          "close": 0.1812,
          "volume": 877231.7,
          "close_time": 1771113599999,
          "quote_volume": 158704.43393,
          "trades": 423,
          "taker_buy_base": 324104.9,
          "taker_buy_quote": 58619.50712
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.1811,
          "high": 0.182,
          "low": 0.1776,
          "close": 0.1791,
          "volume": 671515.7,
          "close_time": 1771117199999,
          "quote_volume": 120389.74054,
          "trades": 509,
          "taker_buy_base": 362245.3,
          "taker_buy_quote": 64879.84124
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.1792,
          "high": 0.1813,
          "low": 0.1776,
          "close": 0.1786,
          "volume": 467918.1,
          "close_time": 1771120799999,
          "quote_volume": 83864.17829,
          "trades": 374,
          "taker_buy_base": 238397.2,
          "taker_buy_quote": 42824.34685
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.1788,
          "high": 0.1791,
          "low": 0.1769,
          "close": 0.1783,
          "volume": 196344.1,
          "close_time": 1771124399999,
          "quote_volume": 34991.54043,
          "trades": 247,
          "taker_buy_base": 94369.6,
          "taker_buy_quote": 16826.62806
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.1781,
          "high": 0.1797,
          "low": 0.1759,
          "close": 0.1797,
          "volume": 298015.6,
          "close_time": 1771127999999,
          "quote_volume": 52838.18731,
          "trades": 380,
          "taker_buy_base": 151406.7,
          "taker_buy_quote": 26871.60896
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.1798,
          "high": 0.1818,
          "low": 0.1788,
          "close": 0.1791,
          "volume": 110391.6,
          "close_time": 1771131599999,
          "quote_volume": 19880.95298,
          "trades": 233,
          "taker_buy_base": 73560.4,
          "taker_buy_quote": 13250.02796
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.1796,
          "high": 0.1806,
          "low": 0.1792,
          "close": 0.1795,
          "volume": 60776.4,
          "close_time": 1771135199999,
          "quote_volume": 10933.33341,
          "trades": 137,
          "taker_buy_base": 24015.6,
          "taker_buy_quote": 4323.34642
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.1795,
          "high": 0.1801,
          "low": 0.1782,
          "close": 0.1791,
          "volume": 182961.2,
          "close_time": 1771138799999,
          "quote_volume": 32736.614,
          "trades": 190,
          "taker_buy_base": 119904.9,
          "taker_buy_quote": 21475.51147
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.1791,
          "high": 0.1813,
          "low": 0.1789,
          "close": 0.1809,
          "volume": 619890.8,
          "close_time": 1771142399999,
          "quote_volume": 111879.07698,
          "trades": 362,
          "taker_buy_base": 410701.4,
          "taker_buy_quote": 74148.8547
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.181,
          "high": 0.1814,
          "low": 0.1768,
          "close": 0.1775,
          "volume": 414183.4,
          "close_time": 1771145999999,
          "quote_volume": 74370.25652,
          "trades": 440,
          "taker_buy_base": 183879.0,
          "taker_buy_quote": 33108.00545
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.1775,
          "high": 0.1794,
          "low": 0.177,
          "close": 0.1786,
          "volume": 133605.1,
          "close_time": 1771149599999,
          "quote_volume": 23880.55658,
          "trades": 253,
          "taker_buy_base": 62194.2,
          "taker_buy_quote": 11120.24667
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.1786,
          "high": 0.1786,
          "low": 0.1765,
          "close": 0.1775,
          "volume": 307274.0,
          "close_time": 1771153199999,
          "quote_volume": 54518.57858,
          "trades": 251,
          "taker_buy_base": 108167.2,
          "taker_buy_quote": 19184.86147
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.1776,
          "high": 0.1776,
          "low": 0.175,
          "close": 0.1759,
          "volume": 217118.8,
          "close_time": 1771156799999,
          "quote_volume": 38219.32898,
          "trades": 278,
          "taker_buy_base": 38082.6,
          "taker_buy_quote": 6713.3322
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.1759,
          "high": 0.176,
          "low": 0.1707,
          "close": 0.1707,
          "volume": 495345.8,
          "close_time": 1771160399999,
          "quote_volume": 85698.85343,
          "trades": 545,
          "taker_buy_base": 156046.1,
          "taker_buy_quote": 27080.85508
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.1709,
          "high": 0.173,
          "low": 0.1695,
          "close": 0.1699,
          "volume": 693553.9,
          "close_time": 1771163999999,
          "quote_volume": 118875.22068,
          "trades": 642,
          "taker_buy_base": 339727.1,
          "taker_buy_quote": 58251.19362
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.17,
          "high": 0.172,
          "low": 0.1694,
          "close": 0.1716,
          "volume": 788471.8,
          "close_time": 1771167599999,
          "quote_volume": 134328.48575,
          "trades": 386,
          "taker_buy_base": 488740.9,
          "taker_buy_quote": 83331.77576
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.1716,
          "high": 0.1718,
          "low": 0.1704,
          "close": 0.1709,
          "volume": 212950.3,
          "close_time": 1771171199999,
          "quote_volume": 36375.43812,
          "trades": 349,
          "taker_buy_base": 50883.6,
          "taker_buy_quote": 8701.81408
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.1709,
          "high": 0.1713,
          "low": 0.1696,
          "close": 0.1707,
          "volume": 172495.3,
          "close_time": 1771174799999,
          "quote_volume": 29437.90271,
          "trades": 324,
          "taker_buy_base": 79022.3,
          "taker_buy_quote": 13488.564
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.1707,
          "high": 0.171,
          "low": 0.1679,
          "close": 0.1694,
          "volume": 1389776.5,
          "close_time": 1771178399999,
          "quote_volume": 235189.10225,
          "trades": 868,
          "taker_buy_base": 569903.4,
          "taker_buy_quote": 96555.98026
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.1693,
          "high": 0.1709,
          "low": 0.1684,
          "close": 0.1697,
          "volume": 204486.7,
          "close_time": 1771181999999,
          "quote_volume": 34704.7977,
          "trades": 301,
          "taker_buy_base": 140088.9,
          "taker_buy_quote": 23787.47585
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.1697,
          "high": 0.1712,
          "low": 0.169,
          "close": 0.171,
          "volume": 250220.9,
          "close_time": 1771185599999,
          "quote_volume": 42521.52122,
          "trades": 329,
          "taker_buy_base": 160494.7,
          "taker_buy_quote": 27259.49292
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.1709,
          "high": 0.1725,
          "low": 0.1701,
          "close": 0.1711,
          "volume": 314904.5,
          "close_time": 1771189199999,
          "quote_volume": 54025.46142,
          "trades": 329,
          "taker_buy_base": 163507.3,
          "taker_buy_quote": 28076.17438
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.1715,
          "high": 0.1724,
          "low": 0.1709,
          "close": 0.1714,
          "volume": 177818.1,
          "close_time": 1771192799999,
          "quote_volume": 30542.78221,
          "trades": 222,
          "taker_buy_base": 48143.4,
          "taker_buy_quote": 8263.14688
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.1712,
          "high": 0.174,
          "low": 0.1711,
          "close": 0.1737,
          "volume": 473636.1,
          "close_time": 1771196399999,
          "quote_volume": 82126.94031,
          "trades": 313,
          "taker_buy_base": 402289.7,
          "taker_buy_quote": 69782.47201
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.1735,
          "high": 0.1738,
          "low": 0.1713,
          "close": 0.1736,
          "volume": 131435.0,
          "close_time": 1771199999999,
          "quote_volume": 22700.58341,
          "trades": 152,
          "taker_buy_base": 27032.3,
          "taker_buy_quote": 4672.54188
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.1735,
          "high": 0.175,
          "low": 0.1734,
          "close": 0.1744,
          "volume": 101408.1,
          "close_time": 1771203599999,
          "quote_volume": 17640.56974,
          "trades": 173,
          "taker_buy_base": 55674.6,
          "taker_buy_quote": 9689.96404
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.1744,
          "high": 0.1744,
          "low": 0.1724,
          "close": 0.1733,
          "volume": 72628.3,
          "close_time": 1771207199999,
          "quote_volume": 12615.06868,
          "trades": 126,
          "taker_buy_base": 13638.0,
          "taker_buy_quote": 2368.60028
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.173,
          "high": 0.174,
          "low": 0.1727,
          "close": 0.1729,
          "volume": 34361.0,
          "close_time": 1771210799999,
          "quote_volume": 5952.74649,
          "trades": 71,
          "taker_buy_base": 9146.2,
          "taker_buy_quote": 1584.93428
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.173,
          "high": 0.1745,
          "low": 0.173,
          "close": 0.1741,
          "volume": 95843.3,
          "close_time": 1771214399999,
          "quote_volume": 16645.17104,
          "trades": 136,
          "taker_buy_base": 61790.8,
          "taker_buy_quote": 10731.7963
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.1741,
          "high": 0.1747,
          "low": 0.1736,
          "close": 0.1744,
          "volume": 36913.7,
          "close_time": 1771217999999,
          "quote_volume": 6432.62324,
          "trades": 64,
          "taker_buy_base": 21839.3,
          "taker_buy_quote": 3803.77214
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.1748,
          "high": 0.1753,
          "low": 0.1715,
          "close": 0.1717,
          "volume": 95088.1,
          "close_time": 1771221599999,
          "quote_volume": 16407.24397,
          "trades": 217,
          "taker_buy_base": 37526.0,
          "taker_buy_quote": 6475.41593
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.172,
          "high": 0.1733,
          "low": 0.1719,
          "close": 0.1731,
          "volume": 103282.1,
          "close_time": 1771225199999,
          "quote_volume": 17820.53482,
          "trades": 170,
          "taker_buy_base": 50877.4,
          "taker_buy_quote": 8779.32178
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.1729,
          "high": 0.173,
          "low": 0.1712,
          "close": 0.1716,
          "volume": 160250.1,
          "close_time": 1771228799999,
          "quote_volume": 27578.72657,
          "trades": 175,
          "taker_buy_base": 95055.3,
          "taker_buy_quote": 16362.65976
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.1716,
          "high": 0.1726,
          "low": 0.1714,
          "close": 0.1719,
          "volume": 219514.5,
          "close_time": 1771232399999,
          "quote_volume": 37704.85726,
          "trades": 214,
          "taker_buy_base": 40883.0,
          "taker_buy_quote": 7035.04093
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.1718,
          "high": 0.1735,
          "low": 0.1717,
          "close": 0.1728,
          "volume": 278423.6,
          "close_time": 1771235999999,
          "quote_volume": 48130.75036,
          "trades": 234,
          "taker_buy_base": 165125.1,
          "taker_buy_quote": 28561.38604
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.1727,
          "high": 0.1742,
          "low": 0.1725,
          "close": 0.1731,
          "volume": 164494.9,
          "close_time": 1771239599999,
          "quote_volume": 28509.76661,
          "trades": 193,
          "taker_buy_base": 82554.9,
          "taker_buy_quote": 14319.96366
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.1729,
          "high": 0.1733,
          "low": 0.17,
          "close": 0.1725,
          "volume": 321531.0,
          "close_time": 1771243199999,
          "quote_volume": 54960.64721,
          "trades": 319,
          "taker_buy_base": 139091.3,
          "taker_buy_quote": 23746.65624
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.1723,
          "high": 0.1751,
          "low": 0.1721,
          "close": 0.1751,
          "volume": 249800.0,
          "close_time": 1771246799999,
          "quote_volume": 43566.51503,
          "trades": 272,
          "taker_buy_base": 202858.2,
          "taker_buy_quote": 35397.11213
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.1751,
          "high": 0.176,
          "low": 0.1712,
          "close": 0.1714,
          "volume": 422926.9,
          "close_time": 1771250399999,
          "quote_volume": 73272.72192,
          "trades": 486,
          "taker_buy_base": 167914.2,
          "taker_buy_quote": 29130.02891
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.1714,
          "high": 0.1737,
          "low": 0.1707,
          "close": 0.173,
          "volume": 121513.2,
          "close_time": 1771253999999,
          "quote_volume": 20943.57919,
          "trades": 328,
          "taker_buy_base": 49704.4,
          "taker_buy_quote": 8577.00629
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.173,
          "high": 0.1738,
          "low": 0.169,
          "close": 0.1702,
          "volume": 351780.3,
          "close_time": 1771257599999,
          "quote_volume": 59877.05877,
          "trades": 388,
          "taker_buy_base": 83046.5,
          "taker_buy_quote": 14213.06689
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.1701,
          "high": 0.1723,
          "low": 0.1701,
          "close": 0.1717,
          "volume": 297158.9,
          "close_time": 1771261199999,
          "quote_volume": 50947.80447,
          "trades": 338,
          "taker_buy_base": 183532.8,
          "taker_buy_quote": 31465.53963
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.1715,
          "high": 0.1721,
          "low": 0.1703,
          "close": 0.1705,
          "volume": 121348.0,
          "close_time": 1771264799999,
          "quote_volume": 20741.66489,
          "trades": 150,
          "taker_buy_base": 102350.7,
          "taker_buy_quote": 17491.8884
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.1704,
          "high": 0.1719,
          "low": 0.1703,
          "close": 0.1704,
          "volume": 220062.0,
          "close_time": 1771268399999,
          "quote_volume": 37631.93374,
          "trades": 191,
          "taker_buy_base": 124001.0,
          "taker_buy_quote": 21217.54903
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.1702,
          "high": 0.1724,
          "low": 0.1694,
          "close": 0.1715,
          "volume": 140161.3,
          "close_time": 1771271999999,
          "quote_volume": 23918.22748,
          "trades": 200,
          "taker_buy_base": 85865.4,
          "taker_buy_quote": 14661.50084
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.1715,
          "high": 0.1729,
          "low": 0.171,
          "close": 0.1729,
          "volume": 108841.3,
          "close_time": 1771275599999,
          "quote_volume": 18758.48993,
          "trades": 158,
          "taker_buy_base": 46885.3,
          "taker_buy_quote": 8072.37329
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.173,
          "high": 0.1744,
          "low": 0.1727,
          "close": 0.1744,
          "volume": 68338.9,
          "close_time": 1771279199999,
          "quote_volume": 11834.24897,
          "trades": 134,
          "taker_buy_base": 48767.2,
          "taker_buy_quote": 8440.80234
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.174,
          "high": 0.1742,
          "low": 0.1727,
          "close": 0.1731,
          "volume": 40138.0,
          "close_time": 1771282799999,
          "quote_volume": 6954.32488,
          "trades": 102,
          "taker_buy_base": 13437.0,
          "taker_buy_quote": 2327.44875
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.1732,
          "high": 0.1736,
          "low": 0.1727,
          "close": 0.1732,
          "volume": 35072.9,
          "close_time": 1771286399999,
          "quote_volume": 6075.53955,
          "trades": 114,
          "taker_buy_base": 8792.3,
          "taker_buy_quote": 1522.15811
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.1732,
          "high": 0.174,
          "low": 0.1724,
          "close": 0.1729,
          "volume": 219143.8,
          "close_time": 1771289999999,
          "quote_volume": 38017.30309,
          "trades": 138,
          "taker_buy_base": 143450.2,
          "taker_buy_quote": 24896.10024
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.1732,
          "high": 0.174,
          "low": 0.1724,
          "close": 0.1726,
          "volume": 19109.2,
          "close_time": 1771293599999,
          "quote_volume": 3314.86342,
          "trades": 44,
          "taker_buy_base": 15696.2,
          "taker_buy_quote": 2724.30585
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.1725,
          "high": 0.1742,
          "low": 0.1715,
          "close": 0.174,
          "volume": 55593.2,
          "close_time": 1771297199999,
          "quote_volume": 9586.1419,
          "trades": 114,
          "taker_buy_base": 36857.2,
          "taker_buy_quote": 6342.1985
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.1738,
          "high": 0.1738,
          "low": 0.1728,
          "close": 0.1729,
          "volume": 11431.7,
          "close_time": 1771300799999,
          "quote_volume": 1978.21216,
          "trades": 34,
          "taker_buy_base": 4401.6,
          "taker_buy_quote": 762.48165
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.1726,
          "high": 0.1735,
          "low": 0.172,
          "close": 0.1725,
          "volume": 13587.8,
          "close_time": 1771304399999,
          "quote_volume": 2346.61267,
          "trades": 47,
          "taker_buy_base": 9187.4,
          "taker_buy_quote": 1587.34408
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.1725,
          "high": 0.1725,
          "low": 0.1703,
          "close": 0.172,
          "volume": 129863.6,
          "close_time": 1771307999999,
          "quote_volume": 22238.94676,
          "trades": 190,
          "taker_buy_base": 49147.8,
          "taker_buy_quote": 8442.38327
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.1721,
          "high": 0.1728,
          "low": 0.1717,
          "close": 0.1727,
          "volume": 29087.4,
          "close_time": 1771311599999,
          "quote_volume": 5007.96441,
          "trades": 65,
          "taker_buy_base": 13801.2,
          "taker_buy_quote": 2377.05522
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.1725,
          "high": 0.1728,
          "low": 0.1718,
          "close": 0.1725,
          "volume": 33191.6,
          "close_time": 1771315199999,
          "quote_volume": 5722.36443,
          "trades": 88,
          "taker_buy_base": 8442.5,
          "taker_buy_quote": 1456.8762
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.1723,
          "high": 0.1732,
          "low": 0.1715,
          "close": 0.1718,
          "volume": 66567.0,
          "close_time": 1771318799999,
          "quote_volume": 11481.62608,
          "trades": 136,
          "taker_buy_base": 35918.1,
          "taker_buy_quote": 6201.4626
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.1717,
          "high": 0.1718,
          "low": 0.1707,
          "close": 0.1712,
          "volume": 145869.4,
          "close_time": 1771322399999,
          "quote_volume": 25020.34095,
          "trades": 128,
          "taker_buy_base": 122734.6,
          "taker_buy_quote": 21061.24207
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.1709,
          "high": 0.1712,
          "low": 0.1692,
          "close": 0.1699,
          "volume": 191777.2,
          "close_time": 1771325999999,
          "quote_volume": 32552.56857,
          "trades": 196,
          "taker_buy_base": 71151.8,
          "taker_buy_quote": 12102.82973
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.1702,
          "high": 0.171,
          "low": 0.1699,
          "close": 0.1708,
          "volume": 85730.1,
          "close_time": 1771329599999,
          "quote_volume": 14620.49901,
          "trades": 119,
          "taker_buy_base": 55164.0,
          "taker_buy_quote": 9413.16699
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.1706,
          "high": 0.1719,
          "low": 0.1704,
          "close": 0.1707,
          "volume": 61263.2,
          "close_time": 1771333199999,
          "quote_volume": 10490.48812,
          "trades": 142,
          "taker_buy_base": 36374.2,
          "taker_buy_quote": 6229.83998
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.1707,
          "high": 0.1722,
          "low": 0.1703,
          "close": 0.1715,
          "volume": 87698.2,
          "close_time": 1771336799999,
          "quote_volume": 15031.80944,
          "trades": 172,
          "taker_buy_base": 65376.1,
          "taker_buy_quote": 11208.81899
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.1715,
          "high": 0.1727,
          "low": 0.1676,
          "close": 0.1686,
          "volume": 232733.6,
          "close_time": 1771340399999,
          "quote_volume": 39441.47314,
          "trades": 436,
          "taker_buy_base": 88077.6,
          "taker_buy_quote": 14936.75478
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.1687,
          "high": 0.1709,
          "low": 0.1679,
          "close": 0.1708,
          "volume": 154694.4,
          "close_time": 1771343999999,
          "quote_volume": 26213.98653,
          "trades": 285,
          "taker_buy_base": 111383.4,
          "taker_buy_quote": 18866.61063
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.171,
          "high": 0.1741,
          "low": 0.1708,
          "close": 0.1724,
          "volume": 218448.1,
          "close_time": 1771347599999,
          "quote_volume": 37719.18752,
          "trades": 431,
          "taker_buy_base": 94039.2,
          "taker_buy_quote": 16229.08417
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.1721,
          "high": 0.1725,
          "low": 0.1695,
          "close": 0.1708,
          "volume": 173494.0,
          "close_time": 1771351199999,
          "quote_volume": 29628.25756,
          "trades": 265,
          "taker_buy_base": 120950.6,
          "taker_buy_quote": 20655.53576
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.1707,
          "high": 0.1741,
          "low": 0.1706,
          "close": 0.1731,
          "volume": 182881.9,
          "close_time": 1771354799999,
          "quote_volume": 31586.76922,
          "trades": 408,
          "taker_buy_base": 81803.6,
          "taker_buy_quote": 14131.82761
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.1732,
          "high": 0.1732,
          "low": 0.1714,
          "close": 0.1719,
          "volume": 117610.0,
          "close_time": 1771358399999,
          "quote_volume": 20248.77262,
          "trades": 108,
          "taker_buy_base": 75171.9,
          "taker_buy_quote": 12925.99705
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.1716,
          "high": 0.1718,
          "low": 0.1705,
          "close": 0.1712,
          "volume": 106730.9,
          "close_time": 1771361999999,
          "quote_volume": 18237.22699,
          "trades": 191,
          "taker_buy_base": 42539.8,
          "taker_buy_quote": 7279.20741
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.1712,
          "high": 0.1722,
          "low": 0.1709,
          "close": 0.1714,
          "volume": 47455.0,
          "close_time": 1771365599999,
          "quote_volume": 8126.26978,
          "trades": 134,
          "taker_buy_base": 18944.8,
          "taker_buy_quote": 3246.11373
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.1716,
          "high": 0.1721,
          "low": 0.1711,
          "close": 0.1711,
          "volume": 53691.4,
          "close_time": 1771369199999,
          "quote_volume": 9208.75149,
          "trades": 72,
          "taker_buy_base": 10523.7,
          "taker_buy_quote": 1806.38102
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.171,
          "high": 0.1715,
          "low": 0.1705,
          "close": 0.1709,
          "volume": 39891.8,
          "close_time": 1771372799999,
          "quote_volume": 6822.77762,
          "trades": 86,
          "taker_buy_base": 19486.5,
          "taker_buy_quote": 3332.6996
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.1709,
          "high": 0.1716,
          "low": 0.1703,
          "close": 0.1703,
          "volume": 52779.5,
          "close_time": 1771376399999,
          "quote_volume": 9033.99774,
          "trades": 50,
          "taker_buy_base": 39581.0,
          "taker_buy_quote": 6779.35822
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.1703,
          "high": 0.1705,
          "low": 0.1696,
          "close": 0.17,
          "volume": 44018.9,
          "close_time": 1771379999999,
          "quote_volume": 7484.27803,
          "trades": 105,
          "taker_buy_base": 17629.3,
          "taker_buy_quote": 2998.38762
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.1706,
          "high": 0.1718,
          "low": 0.1704,
          "close": 0.1712,
          "volume": 10802.0,
          "close_time": 1771383599999,
          "quote_volume": 1849.52874,
          "trades": 42,
          "taker_buy_base": 5177.5,
          "taker_buy_quote": 885.9519
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.1716,
          "high": 0.1717,
          "low": 0.1713,
          "close": 0.1716,
          "volume": 32614.7,
          "close_time": 1771387199999,
          "quote_volume": 5596.35512,
          "trades": 45,
          "taker_buy_base": 23412.9,
          "taker_buy_quote": 4018.00976
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.1715,
          "high": 0.1717,
          "low": 0.1707,
          "close": 0.1713,
          "volume": 135798.6,
          "close_time": 1771390799999,
          "quote_volume": 23239.50852,
          "trades": 103,
          "taker_buy_base": 31409.3,
          "taker_buy_quote": 5378.7962
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.1711,
          "high": 0.1718,
          "low": 0.1709,
          "close": 0.1709,
          "volume": 58557.9,
          "close_time": 1771394399999,
          "quote_volume": 10029.77777,
          "trades": 66,
          "taker_buy_base": 40932.7,
          "taker_buy_quote": 7010.85984
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.1709,
          "high": 0.1723,
          "low": 0.1708,
          "close": 0.1714,
          "volume": 62437.4,
          "close_time": 1771397999999,
          "quote_volume": 10728.81828,
          "trades": 101,
          "taker_buy_base": 49561.1,
          "taker_buy_quote": 8515.69118
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.1713,
          "high": 0.1725,
          "low": 0.1706,
          "close": 0.1723,
          "volume": 59756.7,
          "close_time": 1771401599999,
          "quote_volume": 10248.55227,
          "trades": 136,
          "taker_buy_base": 31867.8,
          "taker_buy_quote": 5465.10221
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.1723,
          "high": 0.1732,
          "low": 0.172,
          "close": 0.1721,
          "volume": 49353.5,
          "close_time": 1771405199999,
          "quote_volume": 8527.89497,
          "trades": 98,
          "taker_buy_base": 31384.6,
          "taker_buy_quote": 5425.36731
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.1722,
          "high": 0.1723,
          "low": 0.1716,
          "close": 0.1717,
          "volume": 249888.5,
          "close_time": 1771408799999,
          "quote_volume": 42936.90556,
          "trades": 210,
          "taker_buy_base": 37168.1,
          "taker_buy_quote": 6390.28097
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.1718,
          "high": 0.1724,
          "low": 0.1711,
          "close": 0.1712,
          "volume": 23803.8,
          "close_time": 1771412399999,
          "quote_volume": 4082.49183,
          "trades": 60,
          "taker_buy_base": 7880.8,
          "taker_buy_quote": 1352.19794
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.1712,
          "high": 0.1712,
          "low": 0.1693,
          "close": 0.1703,
          "volume": 86136.5,
          "close_time": 1771415999999,
          "quote_volume": 14667.43223,
          "trades": 200,
          "taker_buy_base": 52885.4,
          "taker_buy_quote": 9010.11701
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.1704,
          "high": 0.1712,
          "low": 0.17,
          "close": 0.1706,
          "volume": 36504.2,
          "close_time": 1771419599999,
          "quote_volume": 6229.41682,
          "trades": 75,
          "taker_buy_base": 14286.0,
          "taker_buy_quote": 2438.86126
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.1707,
          "high": 0.1707,
          "low": 0.1688,
          "close": 0.1694,
          "volume": 124214.9,
          "close_time": 1771423199999,
          "quote_volume": 21049.51136,
          "trades": 126,
          "taker_buy_base": 48543.2,
          "taker_buy_quote": 8224.27562
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.1695,
          "high": 0.1715,
          "low": 0.1692,
          "close": 0.1708,
          "volume": 135118.7,
          "close_time": 1771426799999,
          "quote_volume": 22960.58921,
          "trades": 269,
          "taker_buy_base": 77912.8,
          "taker_buy_quote": 13235.08342
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.1708,
          "high": 0.174,
          "low": 0.1707,
          "close": 0.1721,
          "volume": 162663.9,
          "close_time": 1771430399999,
          "quote_volume": 28078.28596,
          "trades": 402,
          "taker_buy_base": 103466.8,
          "taker_buy_quote": 17868.36516
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.1722,
          "high": 0.1722,
          "low": 0.1696,
          "close": 0.1699,
          "volume": 107799.4,
          "close_time": 1771433999999,
          "quote_volume": 18439.69179,
          "trades": 256,
          "taker_buy_base": 30844.2,
          "taker_buy_quote": 5281.14911
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.1698,
          "high": 0.1714,
          "low": 0.1682,
          "close": 0.1686,
          "volume": 304235.5,
          "close_time": 1771437599999,
          "quote_volume": 51534.89786,
          "trades": 364,
          "taker_buy_base": 76049.2,
          "taker_buy_quote": 12869.0901
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.1687,
          "high": 0.169,
          "low": 0.1656,
          "close": 0.1665,
          "volume": 709354.1,
          "close_time": 1771441199999,
          "quote_volume": 118226.32683,
          "trades": 717,
          "taker_buy_base": 257007.5,
          "taker_buy_quote": 42844.33341
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.1667,
          "high": 0.1675,
          "low": 0.1643,
          "close": 0.1651,
          "volume": 312884.7,
          "close_time": 1771444799999,
          "quote_volume": 51816.54983,
          "trades": 251,
          "taker_buy_base": 162050.5,
          "taker_buy_quote": 26825.36829
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.1652,
          "high": 0.1664,
          "low": 0.1651,
          "close": 0.1655,
          "volume": 202363.0,
          "close_time": 1771448399999,
          "quote_volume": 33508.66135,
          "trades": 153,
          "taker_buy_base": 120976.5,
          "taker_buy_quote": 20031.66508
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.1655,
          "high": 0.1657,
          "low": 0.1642,
          "close": 0.1645,
          "volume": 425377.8,
          "close_time": 1771451999999,
          "quote_volume": 70343.53369,
          "trades": 204,
          "taker_buy_base": 151112.7,
          "taker_buy_quote": 24972.41869
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.1645,
          "high": 0.1647,
          "low": 0.1632,
          "close": 0.1642,
          "volume": 224999.7,
          "close_time": 1771455599999,
          "quote_volume": 36859.49624,
          "trades": 157,
          "taker_buy_base": 63997.6,
          "taker_buy_quote": 10482.15589
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.1642,
          "high": 0.1642,
          "low": 0.1633,
          "close": 0.1639,
          "volume": 334649.3,
          "close_time": 1771459199999,
          "quote_volume": 54764.755,
          "trades": 273,
          "taker_buy_base": 57103.9,
          "taker_buy_quote": 9361.87023
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.1639,
          "high": 0.164,
          "low": 0.1629,
          "close": 0.1638,
          "volume": 99066.1,
          "close_time": 1771462799999,
          "quote_volume": 16216.36909,
          "trades": 150,
          "taker_buy_base": 38253.1,
          "taker_buy_quote": 6259.03404
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.1634,
          "high": 0.165,
          "low": 0.1631,
          "close": 0.1648,
          "volume": 305876.1,
          "close_time": 1771466399999,
          "quote_volume": 50168.00687,
          "trades": 252,
          "taker_buy_base": 211385.4,
          "taker_buy_quote": 34686.20678
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.1647,
          "high": 0.1656,
          "low": 0.1646,
          "close": 0.1653,
          "volume": 55283.1,
          "close_time": 1771469999999,
          "quote_volume": 9129.15554,
          "trades": 125,
          "taker_buy_base": 44459.7,
          "taker_buy_quote": 7342.55113
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.1651,
          "high": 0.1658,
          "low": 0.1648,
          "close": 0.1654,
          "volume": 86838.2,
          "close_time": 1771473599999,
          "quote_volume": 14345.67319,
          "trades": 106,
          "taker_buy_base": 33361.6,
          "taker_buy_quote": 5517.08227
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.1654,
          "high": 0.167,
          "low": 0.1654,
          "close": 0.1662,
          "volume": 52142.3,
          "close_time": 1771477199999,
          "quote_volume": 8676.69357,
          "trades": 107,
          "taker_buy_base": 34169.0,
          "taker_buy_quote": 5688.41334
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.1664,
          "high": 0.1664,
          "low": 0.1648,
          "close": 0.1655,
          "volume": 69007.7,
          "close_time": 1771480799999,
          "quote_volume": 11425.81586,
          "trades": 108,
          "taker_buy_base": 22885.3,
          "taker_buy_quote": 3786.69273
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.1653,
          "high": 0.1671,
          "low": 0.1651,
          "close": 0.1665,
          "volume": 153140.9,
          "close_time": 1771484399999,
          "quote_volume": 25469.78107,
          "trades": 188,
          "taker_buy_base": 74534.8,
          "taker_buy_quote": 12401.81004
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.1666,
          "high": 0.1666,
          "low": 0.1658,
          "close": 0.1659,
          "volume": 114910.5,
          "close_time": 1771487999999,
          "quote_volume": 19100.38813,
          "trades": 114,
          "taker_buy_base": 53883.3,
          "taker_buy_quote": 8952.9302
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.166,
          "high": 0.1661,
          "low": 0.1623,
          "close": 0.1636,
          "volume": 210007.3,
          "close_time": 1771491599999,
          "quote_volume": 34366.21332,
          "trades": 296,
          "taker_buy_base": 56885.0,
          "taker_buy_quote": 9310.57177
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.1637,
          "high": 0.1648,
          "low": 0.1632,
          "close": 0.1637,
          "volume": 191803.9,
          "close_time": 1771495199999,
          "quote_volume": 31457.08329,
          "trades": 187,
          "taker_buy_base": 81727.8,
          "taker_buy_quote": 13395.54001
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.1636,
          "high": 0.1646,
          "low": 0.1629,
          "close": 0.1638,
          "volume": 76062.3,
          "close_time": 1771498799999,
          "quote_volume": 12441.08793,
          "trades": 138,
          "taker_buy_base": 20485.3,
          "taker_buy_quote": 3355.48169
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.1638,
          "high": 0.1644,
          "low": 0.1634,
          "close": 0.1634,
          "volume": 342843.9,
          "close_time": 1771502399999,
          "quote_volume": 56137.26984,
          "trades": 129,
          "taker_buy_base": 288652.1,
          "taker_buy_quote": 47249.56123
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.1632,
          "high": 0.1635,
          "low": 0.1616,
          "close": 0.1619,
          "volume": 290347.0,
          "close_time": 1771505999999,
          "quote_volume": 47220.54779,
          "trades": 283,
          "taker_buy_base": 135273.5,
          "taker_buy_quote": 22024.4584
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.1619,
          "high": 0.1621,
          "low": 0.1591,
          "close": 0.1602,
          "volume": 298291.1,
          "close_time": 1771509599999,
          "quote_volume": 47833.52692,
          "trades": 331,
          "taker_buy_base": 104133.4,
          "taker_buy_quote": 16709.91546
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.1603,
          "high": 0.1621,
          "low": 0.1594,
          "close": 0.1609,
          "volume": 600805.2,
          "close_time": 1771513199999,
          "quote_volume": 96529.14803,
          "trades": 551,
          "taker_buy_base": 186905.4,
          "taker_buy_quote": 30036.73734
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.1615,
          "high": 0.1619,
          "low": 0.1591,
          "close": 0.1602,
          "volume": 166140.0,
          "close_time": 1771516799999,
          "quote_volume": 26691.83759,
          "trades": 207,
          "taker_buy_base": 102968.4,
          "taker_buy_quote": 16560.72076
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.1601,
          "high": 0.1607,
          "low": 0.1582,
          "close": 0.1599,
          "volume": 263261.0,
          "close_time": 1771520399999,
          "quote_volume": 42007.84534,
          "trades": 301,
          "taker_buy_base": 148578.7,
          "taker_buy_quote": 23714.86917
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.1599,
          "high": 0.162,
          "low": 0.1591,
          "close": 0.1598,
          "volume": 301002.6,
          "close_time": 1771523999999,
          "quote_volume": 48104.85579,
          "trades": 194,
          "taker_buy_base": 261781.1,
          "taker_buy_quote": 41818.92398
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.1599,
          "high": 0.1618,
          "low": 0.1597,
          "close": 0.1616,
          "volume": 146840.2,
          "close_time": 1771527599999,
          "quote_volume": 23634.96156,
          "trades": 225,
          "taker_buy_base": 54999.8,
          "taker_buy_quote": 8835.05353
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.1616,
          "high": 0.1618,
          "low": 0.16,
          "close": 0.161,
          "volume": 134035.5,
          "close_time": 1771531199999,
          "quote_volume": 21570.20279,
          "trades": 257,
          "taker_buy_base": 96964.5,
          "taker_buy_quote": 15609.29503
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.161,
          "high": 0.1622,
          "low": 0.1606,
          "close": 0.1615,
          "volume": 94195.3,
          "close_time": 1771534799999,
          "quote_volume": 15186.00738,
          "trades": 259,
          "taker_buy_base": 51990.2,
          "taker_buy_quote": 8382.31117
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.1616,
          "high": 0.1622,
          "low": 0.1612,
          "close": 0.1613,
          "volume": 77633.5,
          "close_time": 1771538399999,
          "quote_volume": 12566.68146,
          "trades": 159,
          "taker_buy_base": 53044.5,
          "taker_buy_quote": 8589.93489
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.1614,
          "high": 0.1617,
          "low": 0.1606,
          "close": 0.1616,
          "volume": 89727.5,
          "close_time": 1771541999999,
          "quote_volume": 14460.50141,
          "trades": 115,
          "taker_buy_base": 47043.3,
          "taker_buy_quote": 7582.21595
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.1615,
          "high": 0.1629,
          "low": 0.1613,
          "close": 0.1629,
          "volume": 146890.9,
          "close_time": 1771545599999,
          "quote_volume": 23814.08878,
          "trades": 89,
          "taker_buy_base": 79518.4,
          "taker_buy_quote": 12911.55789
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.1628,
          "high": 0.1648,
          "low": 0.1621,
          "close": 0.1635,
          "volume": 246079.4,
          "close_time": 1771549199999,
          "quote_volume": 40109.50776,
          "trades": 299,
          "taker_buy_base": 168266.6,
          "taker_buy_quote": 27415.87407
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.1635,
          "high": 0.1639,
          "low": 0.1628,
          "close": 0.1637,
          "volume": 69371.2,
          "close_time": 1771552799999,
          "quote_volume": 11351.67595,
          "trades": 84,
          "taker_buy_base": 19419.9,
          "taker_buy_quote": 3174.72223
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.1637,
          "high": 0.1654,
          "low": 0.1637,
          "close": 0.1638,
          "volume": 118401.9,
          "close_time": 1771556399999,
          "quote_volume": 19490.23669,
          "trades": 190,
          "taker_buy_base": 49279.9,
          "taker_buy_quote": 8100.27772
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.1637,
          "high": 0.1645,
          "low": 0.1636,
          "close": 0.1639,
          "volume": 48185.0,
          "close_time": 1771559999999,
          "quote_volume": 7902.04182,
          "trades": 113,
          "taker_buy_base": 31984.8,
          "taker_buy_quote": 5244.47173
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.164,
          "high": 0.1641,
          "low": 0.1623,
          "close": 0.1624,
          "volume": 104590.8,
          "close_time": 1771563599999,
          "quote_volume": 17100.72926,
          "trades": 137,
          "taker_buy_base": 71114.9,
          "taker_buy_quote": 11644.19645
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.1626,
          "high": 0.1651,
          "low": 0.1617,
          "close": 0.1644,
          "volume": 152697.9,
          "close_time": 1771567199999,
          "quote_volume": 25037.16353,
          "trades": 306,
          "taker_buy_base": 38021.2,
          "taker_buy_quote": 6233.72044
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.1644,
          "high": 0.1647,
          "low": 0.1637,
          "close": 0.1642,
          "volume": 87684.9,
          "close_time": 1771570799999,
          "quote_volume": 14395.94855,
          "trades": 290,
          "taker_buy_base": 27034.8,
          "taker_buy_quote": 4440.21986
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.1643,
          "high": 0.1646,
          "low": 0.1636,
          "close": 0.1646,
          "volume": 158131.6,
          "close_time": 1771574399999,
          "quote_volume": 25935.7296,
          "trades": 202,
          "taker_buy_base": 96503.0,
          "taker_buy_quote": 15839.22864
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.1647,
          "high": 0.165,
          "low": 0.164,
          "close": 0.1647,
          "volume": 127304.9,
          "close_time": 1771577999999,
          "quote_volume": 20944.76823,
          "trades": 157,
          "taker_buy_base": 57188.4,
          "taker_buy_quote": 9406.65682
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.1649,
          "high": 0.1664,
          "low": 0.1649,
          "close": 0.1661,
          "volume": 251250.5,
          "close_time": 1771581599999,
          "quote_volume": 41729.23396,
          "trades": 279,
          "taker_buy_base": 77451.2,
          "taker_buy_quote": 12856.82864
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.166,
          "high": 0.1673,
          "low": 0.1658,
          "close": 0.1662,
          "volume": 236899.6,
          "close_time": 1771585199999,
          "quote_volume": 39408.84323,
          "trades": 214,
          "taker_buy_base": 126128.8,
          "taker_buy_quote": 21011.38979
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.1663,
          "high": 0.1664,
          "low": 0.1649,
          "close": 0.1652,
          "volume": 360642.9,
          "close_time": 1771588799999,
          "quote_volume": 59629.74227,
          "trades": 254,
          "taker_buy_base": 303285.4,
          "taker_buy_quote": 50136.60484
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.1652,
          "high": 0.1657,
          "low": 0.1645,
          "close": 0.1648,
          "volume": 154808.5,
          "close_time": 1771592399999,
          "quote_volume": 25597.45513,
          "trades": 272,
          "taker_buy_base": 94634.6,
          "taker_buy_quote": 15649.90554
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.1651,
          "high": 0.1652,
          "low": 0.1601,
          "close": 0.1615,
          "volume": 332551.2,
          "close_time": 1771595999999,
          "quote_volume": 53789.37878,
          "trades": 513,
          "taker_buy_base": 148813.4,
          "taker_buy_quote": 24096.32666
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.1614,
          "high": 0.1643,
          "low": 0.1614,
          "close": 0.1628,
          "volume": 234834.2,
          "close_time": 1771599599999,
          "quote_volume": 38222.91343,
          "trades": 334,
          "taker_buy_base": 75570.5,
          "taker_buy_quote": 12295.44129
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.163,
          "high": 0.1681,
          "low": 0.1629,
          "close": 0.1674,
          "volume": 690046.3,
          "close_time": 1771603199999,
          "quote_volume": 114473.85096,
          "trades": 814,
          "taker_buy_base": 414574.2,
          "taker_buy_quote": 68764.26304
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.1676,
          "high": 0.1696,
          "low": 0.1672,
          "close": 0.1689,
          "volume": 343325.0,
          "close_time": 1771606799999,
          "quote_volume": 57808.55203,
          "trades": 547,
          "taker_buy_base": 233886.7,
          "taker_buy_quote": 39387.97605
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.1687,
          "high": 0.1696,
          "low": 0.1641,
          "close": 0.1696,
          "volume": 526198.3,
          "close_time": 1771610399999,
          "quote_volume": 87674.05543,
          "trades": 702,
          "taker_buy_base": 267622.4,
          "taker_buy_quote": 44596.19742
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.1696,
          "high": 0.1705,
          "low": 0.1679,
          "close": 0.1696,
          "volume": 256373.7,
          "close_time": 1771613999999,
          "quote_volume": 43330.20943,
          "trades": 385,
          "taker_buy_base": 132762.5,
          "taker_buy_quote": 22455.9156
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.1696,
          "high": 0.17,
          "low": 0.1674,
          "close": 0.1681,
          "volume": 245667.3,
          "close_time": 1771617599999,
          "quote_volume": 41419.28444,
          "trades": 265,
          "taker_buy_base": 103135.4,
          "taker_buy_quote": 17340.01252
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.1681,
          "high": 0.1685,
          "low": 0.1673,
          "close": 0.168,
          "volume": 89761.6,
          "close_time": 1771621199999,
          "quote_volume": 15082.80576,
          "trades": 121,
          "taker_buy_base": 33644.0,
          "taker_buy_quote": 5653.70538
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.168,
          "high": 0.1683,
          "low": 0.1671,
          "close": 0.1679,
          "volume": 199848.3,
          "close_time": 1771624799999,
          "quote_volume": 33472.56756,
          "trades": 209,
          "taker_buy_base": 35437.0,
          "taker_buy_quote": 5940.98894
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.1679,
          "high": 0.1687,
          "low": 0.1674,
          "close": 0.1683,
          "volume": 36897.0,
          "close_time": 1771628399999,
          "quote_volume": 6198.31724,
          "trades": 48,
          "taker_buy_base": 11425.9,
          "taker_buy_quote": 1920.60418
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.1687,
          "high": 0.1688,
          "low": 0.1677,
          "close": 0.1682,
          "volume": 38139.7,
          "close_time": 1771631999999,
          "quote_volume": 6415.06527,
          "trades": 57,
          "taker_buy_base": 14221.8,
          "taker_buy_quote": 2395.01929
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.1682,
          "high": 0.1683,
          "low": 0.1665,
          "close": 0.1666,
          "volume": 145743.2,
          "close_time": 1771635599999,
          "quote_volume": 24377.5209,
          "trades": 96,
          "taker_buy_base": 73447.8,
          "taker_buy_quote": 12270.82611
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.1665,
          "high": 0.167,
          "low": 0.1651,
          "close": 0.1663,
          "volume": 499180.0,
          "close_time": 1771639199999,
          "quote_volume": 82765.07164,
          "trades": 346,
          "taker_buy_base": 287796.3,
          "taker_buy_quote": 47707.7192
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.1664,
          "high": 0.1669,
          "low": 0.166,
          "close": 0.1664,
          "volume": 18779.3,
          "close_time": 1771642799999,
          "quote_volume": 3123.78317,
          "trades": 27,
          "taker_buy_base": 5310.4,
          "taker_buy_quote": 883.64658
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.1666,
          "high": 0.1666,
          "low": 0.1654,
          "close": 0.1661,
          "volume": 37537.6,
          "close_time": 1771646399999,
          "quote_volume": 6226.9383,
          "trades": 58,
          "taker_buy_base": 15811.7,
          "taker_buy_quote": 2624.46269
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.1662,
          "high": 0.1667,
          "low": 0.1657,
          "close": 0.1664,
          "volume": 71292.2,
          "close_time": 1771649999999,
          "quote_volume": 11849.29259,
          "trades": 75,
          "taker_buy_base": 29100.6,
          "taker_buy_quote": 4835.87369
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.1664,
          "high": 0.1675,
          "low": 0.1664,
          "close": 0.1668,
          "volume": 98900.2,
          "close_time": 1771653599999,
          "quote_volume": 16526.7758,
          "trades": 121,
          "taker_buy_base": 35922.1,
          "taker_buy_quote": 6002.66858
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.1669,
          "high": 0.167,
          "low": 0.1657,
          "close": 0.1662,
          "volume": 35549.9,
          "close_time": 1771657199999,
          "quote_volume": 5908.6751,
          "trades": 44,
          "taker_buy_base": 28821.2,
          "taker_buy_quote": 4790.32749
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.166,
          "high": 0.1664,
          "low": 0.1657,
          "close": 0.1661,
          "volume": 22518.1,
          "close_time": 1771660799999,
          "quote_volume": 3739.47744,
          "trades": 65,
          "taker_buy_base": 8574.5,
          "taker_buy_quote": 1424.13264
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.1663,
          "high": 0.1684,
          "low": 0.1659,
          "close": 0.1684,
          "volume": 461570.7,
          "close_time": 1771664399999,
          "quote_volume": 77437.41963,
          "trades": 398,
          "taker_buy_base": 356847.5,
          "taker_buy_quote": 59867.58648
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.1683,
          "high": 0.1693,
          "low": 0.1678,
          "close": 0.1682,
          "volume": 106517.7,
          "close_time": 1771667999999,
          "quote_volume": 17969.22999,
          "trades": 167,
          "taker_buy_base": 59605.0,
          "taker_buy_quote": 10056.7205
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.1683,
          "high": 0.1691,
          "low": 0.1681,
          "close": 0.1689,
          "volume": 125245.1,
          "close_time": 1771671599999,
          "quote_volume": 21135.12322,
          "trades": 129,
          "taker_buy_base": 73865.7,
          "taker_buy_quote": 12467.73708
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.1689,
          "high": 0.1702,
          "low": 0.1683,
          "close": 0.1686,
          "volume": 106670.7,
          "close_time": 1771675199999,
          "quote_volume": 18048.73156,
          "trades": 179,
          "taker_buy_base": 47051.4,
          "taker_buy_quote": 7958.1826
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.1688,
          "high": 0.1688,
          "low": 0.1674,
          "close": 0.1678,
          "volume": 187452.3,
          "close_time": 1771678799999,
          "quote_volume": 31507.36295,
          "trades": 135,
          "taker_buy_base": 103907.4,
          "taker_buy_quote": 17481.28073
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.1679,
          "high": 0.1688,
          "low": 0.1678,
          "close": 0.1688,
          "volume": 87039.0,
          "close_time": 1771682399999,
          "quote_volume": 14655.96661,
          "trades": 94,
          "taker_buy_base": 24472.9,
          "taker_buy_quote": 4121.67454
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.1689,
          "high": 0.17,
          "low": 0.1685,
          "close": 0.1687,
          "volume": 113154.3,
          "close_time": 1771685999999,
          "quote_volume": 19147.47391,
          "trades": 193,
          "taker_buy_base": 76170.3,
          "taker_buy_quote": 12895.58582
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.1686,
          "high": 0.1689,
          "low": 0.1672,
          "close": 0.1683,
          "volume": 433703.2,
          "close_time": 1771689599999,
          "quote_volume": 72726.99221,
          "trades": 315,
          "taker_buy_base": 72331.4,
          "taker_buy_quote": 12155.52501
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.1681,
          "high": 0.1682,
          "low": 0.1664,
          "close": 0.1667,
          "volume": 246638.7,
          "close_time": 1771693199999,
          "quote_volume": 41148.70361,
          "trades": 240,
          "taker_buy_base": 150232.2,
          "taker_buy_quote": 25063.11098
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.1666,
          "high": 0.1671,
          "low": 0.1664,
          "close": 0.1666,
          "volume": 152968.4,
          "close_time": 1771696799999,
          "quote_volume": 25517.85133,
          "trades": 180,
          "taker_buy_base": 105611.7,
          "taker_buy_quote": 17621.05447
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.1668,
          "high": 0.1676,
          "low": 0.1666,
          "close": 0.1673,
          "volume": 66384.8,
          "close_time": 1771700399999,
          "quote_volume": 11086.55237,
          "trades": 88,
          "taker_buy_base": 32901.5,
          "taker_buy_quote": 5497.6044
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.1671,
          "high": 0.1671,
          "low": 0.1664,
          "close": 0.1665,
          "volume": 71623.2,
          "close_time": 1771703999999,
          "quote_volume": 11949.65488,
          "trades": 53,
          "taker_buy_base": 56846.6,
          "taker_buy_quote": 9484.75768
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.1664,
          "high": 0.1669,
          "low": 0.1659,
          "close": 0.1659,
          "volume": 98403.7,
          "close_time": 1771707599999,
          "quote_volume": 16360.42897,
          "trades": 102,
          "taker_buy_base": 18633.0,
          "taker_buy_quote": 3100.16838
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.166,
          "high": 0.1669,
          "low": 0.1657,
          "close": 0.1667,
          "volume": 26154.0,
          "close_time": 1771711199999,
          "quote_volume": 4350.48975,
          "trades": 49,
          "taker_buy_base": 16137.9,
          "taker_buy_quote": 2685.55975
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.1668,
          "high": 0.1668,
          "low": 0.1658,
          "close": 0.1659,
          "volume": 38208.0,
          "close_time": 1771714799999,
          "quote_volume": 6349.34547,
          "trades": 49,
          "taker_buy_base": 21406.6,
          "taker_buy_quote": 3558.85307
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.1659,
          "high": 0.166,
          "low": 0.1647,
          "close": 0.1647,
          "volume": 89292.5,
          "close_time": 1771718399999,
          "quote_volume": 14762.66467,
          "trades": 97,
          "taker_buy_base": 19525.3,
          "taker_buy_quote": 3230.21982
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.1646,
          "high": 0.1646,
          "low": 0.1622,
          "close": 0.1631,
          "volume": 195274.2,
          "close_time": 1771721999999,
          "quote_volume": 31913.88838,
          "trades": 235,
          "taker_buy_base": 44933.3,
          "taker_buy_quote": 7348.95495
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.1632,
          "high": 0.1637,
          "low": 0.1632,
          "close": 0.1634,
          "volume": 30480.3,
          "close_time": 1771725599999,
          "quote_volume": 4981.40995,
          "trades": 62,
          "taker_buy_base": 17008.6,
          "taker_buy_quote": 2780.81998
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.1631,
          "high": 0.1638,
          "low": 0.1618,
          "close": 0.1618,
          "volume": 54110.7,
          "close_time": 1771729199999,
          "quote_volume": 8804.22251,
          "trades": 70,
          "taker_buy_base": 21141.1,
          "taker_buy_quote": 3447.17608
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.1621,
          "high": 0.163,
          "low": 0.1611,
          "close": 0.1628,
          "volume": 400457.3,
          "close_time": 1771732799999,
          "quote_volume": 65147.44757,
          "trades": 254,
          "taker_buy_base": 331798.7,
          "taker_buy_quote": 54018.17992
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.1626,
          "high": 0.1628,
          "low": 0.1623,
          "close": 0.1624,
          "volume": 78366.7,
          "close_time": 1771736399999,
          "quote_volume": 12741.9055,
          "trades": 82,
          "taker_buy_base": 30792.0,
          "taker_buy_quote": 5007.61179
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.1625,
          "high": 0.1625,
          "low": 0.1617,
          "close": 0.1617,
          "volume": 8164.9,
          "close_time": 1771739999999,
          "quote_volume": 1323.7482,
          "trades": 20,
          "taker_buy_base": 884.7,
          "taker_buy_quote": 143.41275
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.162,
          "high": 0.1623,
          "low": 0.1616,
          "close": 0.1622,
          "volume": 181757.1,
          "close_time": 1771743599999,
          "quote_volume": 29473.19788,
          "trades": 74,
          "taker_buy_base": 135290.6,
          "taker_buy_quote": 21941.14673
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.1621,
          "high": 0.1627,
          "low": 0.1621,
          "close": 0.1625,
          "volume": 14972.2,
          "close_time": 1771747199999,
          "quote_volume": 2432.24646,
          "trades": 21,
          "taker_buy_base": 9179.6,
          "taker_buy_quote": 1490.68463
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.1624,
          "high": 0.1628,
          "low": 0.1616,
          "close": 0.1616,
          "volume": 377270.1,
          "close_time": 1771750799999,
          "quote_volume": 61262.81565,
          "trades": 300,
          "taker_buy_base": 150807.8,
          "taker_buy_quote": 24461.73891
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.1616,
          "high": 0.1628,
          "low": 0.1616,
          "close": 0.1628,
          "volume": 125975.2,
          "close_time": 1771754399999,
          "quote_volume": 20462.89017,
          "trades": 79,
          "taker_buy_base": 98513.1,
          "taker_buy_quote": 16008.22529
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.1627,
          "high": 0.1631,
          "low": 0.1624,
          "close": 0.1624,
          "volume": 108641.2,
          "close_time": 1771757999999,
          "quote_volume": 17671.26674,
          "trades": 160,
          "taker_buy_base": 44040.5,
          "taker_buy_quote": 7167.95653
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.1626,
          "high": 0.1631,
          "low": 0.1618,
          "close": 0.1619,
          "volume": 53997.8,
          "close_time": 1771761599999,
          "quote_volume": 8764.09445,
          "trades": 74,
          "taker_buy_base": 30400.3,
          "taker_buy_quote": 4936.93535
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.1618,
          "high": 0.1618,
          "low": 0.1597,
          "close": 0.1604,
          "volume": 276424.9,
          "close_time": 1771765199999,
          "quote_volume": 44381.22107,
          "trades": 282,
          "taker_buy_base": 77806.2,
          "taker_buy_quote": 12472.69552
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.1602,
          "high": 0.1606,
          "low": 0.1576,
          "close": 0.1581,
          "volume": 612567.6,
          "close_time": 1771768799999,
          "quote_volume": 97475.20886,
          "trades": 466,
          "taker_buy_base": 154089.0,
          "taker_buy_quote": 24504.46575
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.158,
          "high": 0.159,
          "low": 0.1575,
          "close": 0.1582,
          "volume": 832622.1,
          "close_time": 1771772399999,
          "quote_volume": 131768.06951,
          "trades": 464,
          "taker_buy_base": 425745.6,
          "taker_buy_quote": 67385.64346
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.1581,
          "high": 0.16,
          "low": 0.1573,
          "close": 0.1597,
          "volume": 472682.5,
          "close_time": 1771775999999,
          "quote_volume": 75125.27389,
          "trades": 301,
          "taker_buy_base": 365911.0,
          "taker_buy_quote": 58190.27884
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.1596,
          "high": 0.1598,
          "low": 0.1586,
          "close": 0.1598,
          "volume": 427464.8,
          "close_time": 1771779599999,
          "quote_volume": 67927.20969,
          "trades": 212,
          "taker_buy_base": 77853.8,
          "taker_buy_quote": 12379.991
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.1597,
          "high": 0.16,
          "low": 0.1578,
          "close": 0.1589,
          "volume": 312641.2,
          "close_time": 1771783199999,
          "quote_volume": 49653.91934,
          "trades": 209,
          "taker_buy_base": 129315.1,
          "taker_buy_quote": 20530.69718
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.1588,
          "high": 0.1592,
          "low": 0.1585,
          "close": 0.1587,
          "volume": 40843.3,
          "close_time": 1771786799999,
          "quote_volume": 6485.12896,
          "trades": 41,
          "taker_buy_base": 25922.7,
          "taker_buy_quote": 4116.50277
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.1588,
          "high": 0.1588,
          "low": 0.1579,
          "close": 0.1583,
          "volume": 72066.7,
          "close_time": 1771790399999,
          "quote_volume": 11409.43408,
          "trades": 79,
          "taker_buy_base": 21407.2,
          "taker_buy_quote": 3390.00042
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.1585,
          "high": 0.1586,
          "low": 0.1576,
          "close": 0.1578,
          "volume": 32687.6,
          "close_time": 1771793999999,
          "quote_volume": 5172.28051,
          "trades": 82,
          "taker_buy_base": 13428.5,
          "taker_buy_quote": 2125.17858
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.1579,
          "high": 0.159,
          "low": 0.1573,
          "close": 0.1584,
          "volume": 189267.5,
          "close_time": 1771797599999,
          "quote_volume": 29959.23659,
          "trades": 216,
          "taker_buy_base": 134843.4,
          "taker_buy_quote": 21356.62544
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.1585,
          "high": 0.1597,
          "low": 0.1584,
          "close": 0.1594,
          "volume": 43598.1,
          "close_time": 1771801199999,
          "quote_volume": 6942.48602,
          "trades": 46,
          "taker_buy_base": 16670.3,
          "taker_buy_quote": 2653.75041
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.1593,
          "high": 0.16,
          "low": 0.1587,
          "close": 0.1595,
          "volume": 49676.0,
          "close_time": 1771804799999,
          "quote_volume": 7918.68477,
          "trades": 76,
          "taker_buy_base": 19429.6,
          "taker_buy_quote": 3098.44148
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.1595,
          "high": 0.1596,
          "low": 0.1578,
          "close": 0.1578,
          "volume": 199667.6,
          "close_time": 1771808399999,
          "quote_volume": 31669.02094,
          "trades": 130,
          "taker_buy_base": 28630.3,
          "taker_buy_quote": 4541.35585
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.1576,
          "high": 0.1576,
          "low": 0.1511,
          "close": 0.1514,
          "volume": 1690022.0,
          "close_time": 1771811999999,
          "quote_volume": 259830.27856,
          "trades": 1249,
          "taker_buy_base": 809594.8,
          "taker_buy_quote": 124377.42056
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.1515,
          "high": 0.1538,
          "low": 0.1514,
          "close": 0.1535,
          "volume": 133788.4,
          "close_time": 1771815599999,
          "quote_volume": 20428.32468,
          "trades": 151,
          "taker_buy_base": 39904.7,
          "taker_buy_quote": 6088.1935
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.1539,
          "high": 0.1546,
          "low": 0.1526,
          "close": 0.1529,
          "volume": 279718.2,
          "close_time": 1771819199999,
          "quote_volume": 42879.70517,
          "trades": 184,
          "taker_buy_base": 137243.9,
          "taker_buy_quote": 21059.53499
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.153,
          "high": 0.1534,
          "low": 0.1523,
          "close": 0.153,
          "volume": 104015.7,
          "close_time": 1771822799999,
          "quote_volume": 15911.11006,
          "trades": 73,
          "taker_buy_base": 65899.8,
          "taker_buy_quote": 10079.73114
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.1529,
          "high": 0.1549,
          "low": 0.1529,
          "close": 0.1541,
          "volume": 100506.8,
          "close_time": 1771826399999,
          "quote_volume": 15479.68514,
          "trades": 107,
          "taker_buy_base": 36706.8,
          "taker_buy_quote": 5657.58623
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.1544,
          "high": 0.1566,
          "low": 0.1544,
          "close": 0.1564,
          "volume": 526632.4,
          "close_time": 1771829999999,
          "quote_volume": 82163.30637,
          "trades": 404,
          "taker_buy_base": 381437.6,
          "taker_buy_quote": 59525.09292
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.1563,
          "high": 0.1573,
          "low": 0.1561,
          "close": 0.1565,
          "volume": 241805.8,
          "close_time": 1771833599999,
          "quote_volume": 37877.74929,
          "trades": 222,
          "taker_buy_base": 133842.9,
          "taker_buy_quote": 20972.14702
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.1565,
          "high": 0.1566,
          "low": 0.1554,
          "close": 0.1558,
          "volume": 221427.0,
          "close_time": 1771837199999,
          "quote_volume": 34531.97817,
          "trades": 153,
          "taker_buy_base": 65820.2,
          "taker_buy_quote": 10268.53311
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.1559,
          "high": 0.1589,
          "low": 0.1559,
          "close": 0.1587,
          "volume": 215621.5,
          "close_time": 1771840799999,
          "quote_volume": 34114.66392,
          "trades": 252,
          "taker_buy_base": 135726.9,
          "taker_buy_quote": 21481.7358
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.1587,
          "high": 0.1594,
          "low": 0.1583,
          "close": 0.1586,
          "volume": 120269.6,
          "close_time": 1771844399999,
          "quote_volume": 19117.47284,
          "trades": 133,
          "taker_buy_base": 82931.1,
          "taker_buy_quote": 13188.04193
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.1586,
          "high": 0.1597,
          "low": 0.1581,
          "close": 0.1584,
          "volume": 216333.7,
          "close_time": 1771847999999,
          "quote_volume": 34330.45554,
          "trades": 199,
          "taker_buy_base": 69291.9,
          "taker_buy_quote": 11010.06768
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.1585,
          "high": 0.1601,
          "low": 0.1578,
          "close": 0.1595,
          "volume": 487028.9,
          "close_time": 1771851599999,
          "quote_volume": 77172.31095,
          "trades": 337,
          "taker_buy_base": 116480.1,
          "taker_buy_quote": 18508.55304
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.1596,
          "high": 0.1599,
          "low": 0.1579,
          "close": 0.158,
          "volume": 105808.2,
          "close_time": 1771855199999,
          "quote_volume": 16799.54571,
          "trades": 151,
          "taker_buy_base": 52716.2,
          "taker_buy_quote": 8374.72834
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.158,
          "high": 0.1582,
          "low": 0.1564,
          "close": 0.1573,
          "volume": 165795.8,
          "close_time": 1771858799999,
          "quote_volume": 26083.81564,
          "trades": 210,
          "taker_buy_base": 67812.8,
          "taker_buy_quote": 10679.19782
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.1574,
          "high": 0.1575,
          "low": 0.155,
          "close": 0.1553,
          "volume": 244658.5,
          "close_time": 1771862399999,
          "quote_volume": 38164.62834,
          "trades": 209,
          "taker_buy_base": 86116.6,
          "taker_buy_quote": 13429.97133
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.1552,
          "high": 0.1564,
          "low": 0.1542,
          "close": 0.1548,
          "volume": 672532.4,
          "close_time": 1771865999999,
          "quote_volume": 104503.47486,
          "trades": 461,
          "taker_buy_base": 424783.0,
          "taker_buy_quote": 66121.21965
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.1549,
          "high": 0.1553,
          "low": 0.1517,
          "close": 0.154,
          "volume": 1001251.8,
          "close_time": 1771869599999,
          "quote_volume": 153535.57115,
          "trades": 565,
          "taker_buy_base": 440806.4,
          "taker_buy_quote": 67785.17245
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.1537,
          "high": 0.1555,
          "low": 0.1536,
          "close": 0.154,
          "volume": 195154.9,
          "close_time": 1771873199999,
          "quote_volume": 30090.74109,
          "trades": 189,
          "taker_buy_base": 68138.7,
          "taker_buy_quote": 10521.9496
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.154,
          "high": 0.1541,
          "low": 0.153,
          "close": 0.1531,
          "volume": 72637.1,
          "close_time": 1771876799999,
          "quote_volume": 11144.28651,
          "trades": 109,
          "taker_buy_base": 46703.4,
          "taker_buy_quote": 7163.52483
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.1531,
          "high": 0.1538,
          "low": 0.1523,
          "close": 0.1536,
          "volume": 250448.6,
          "close_time": 1771880399999,
          "quote_volume": 38266.42643,
          "trades": 249,
          "taker_buy_base": 100437.2,
          "taker_buy_quote": 15346.11337
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.1536,
          "high": 0.1545,
          "low": 0.1536,
          "close": 0.1542,
          "volume": 51113.8,
          "close_time": 1771883999999,
          "quote_volume": 7877.05728,
          "trades": 148,
          "taker_buy_base": 29664.8,
          "taker_buy_quote": 4572.41775
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.1543,
          "high": 0.1552,
          "low": 0.154,
          "close": 0.154,
          "volume": 69107.6,
          "close_time": 1771887599999,
          "quote_volume": 10695.69224,
          "trades": 169,
          "taker_buy_base": 33483.0,
          "taker_buy_quote": 5183.78772
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.154,
          "high": 0.1549,
          "low": 0.1535,
          "close": 0.1538,
          "volume": 77737.2,
          "close_time": 1771891199999,
          "quote_volume": 11980.92087,
          "trades": 173,
          "taker_buy_base": 49671.1,
          "taker_buy_quote": 7660.05499
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.1541,
          "high": 0.1551,
          "low": 0.1538,
          "close": 0.1551,
          "volume": 171678.8,
          "close_time": 1771894799999,
          "quote_volume": 26500.81914,
          "trades": 189,
          "taker_buy_base": 74932.4,
          "taker_buy_quote": 11564.24514
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.1551,
          "high": 0.1555,
          "low": 0.1516,
          "close": 0.1535,
          "volume": 243500.2,
          "close_time": 1771898399999,
          "quote_volume": 37518.0941,
          "trades": 290,
          "taker_buy_base": 131551.7,
          "taker_buy_quote": 20297.91567
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.1534,
          "high": 0.1545,
          "low": 0.1531,
          "close": 0.1533,
          "volume": 54080.1,
          "close_time": 1771901999999,
          "quote_volume": 8307.7508,
          "trades": 87,
          "taker_buy_base": 15337.1,
          "taker_buy_quote": 2359.08925
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.1533,
          "high": 0.1533,
          "low": 0.1518,
          "close": 0.1526,
          "volume": 130721.7,
          "close_time": 1771905599999,
          "quote_volume": 19939.87559,
          "trades": 153,
          "taker_buy_base": 37365.0,
          "taker_buy_quote": 5708.52312
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.1528,
          "high": 0.1529,
          "low": 0.1506,
          "close": 0.1523,
          "volume": 305945.2,
          "close_time": 1771909199999,
          "quote_volume": 46358.28856,
          "trades": 213,
          "taker_buy_base": 110283.7,
          "taker_buy_quote": 16743.55904
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.1523,
          "high": 0.1527,
          "low": 0.1507,
          "close": 0.1516,
          "volume": 269918.4,
          "close_time": 1771912799999,
          "quote_volume": 40842.29429,
          "trades": 179,
          "taker_buy_base": 43158.9,
          "taker_buy_quote": 6536.5617
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.1515,
          "high": 0.1521,
          "low": 0.1511,
          "close": 0.1511,
          "volume": 327181.8,
          "close_time": 1771916399999,
          "quote_volume": 49656.88588,
          "trades": 173,
          "taker_buy_base": 237220.2,
          "taker_buy_quote": 36022.81833
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.1514,
          "high": 0.1522,
          "low": 0.1511,
          "close": 0.1517,
          "volume": 131581.0,
          "close_time": 1771919999999,
          "quote_volume": 19972.26481,
          "trades": 82,
          "taker_buy_base": 98042.6,
          "taker_buy_quote": 14883.20147
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.1513,
          "high": 0.1525,
          "low": 0.1511,
          "close": 0.152,
          "volume": 114373.4,
          "close_time": 1771923599999,
          "quote_volume": 17338.95327,
          "trades": 109,
          "taker_buy_base": 33697.5,
          "taker_buy_quote": 5112.89649
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.1521,
          "high": 0.1524,
          "low": 0.1507,
          "close": 0.1516,
          "volume": 109647.3,
          "close_time": 1771927199999,
          "quote_volume": 16667.53932,
          "trades": 125,
          "taker_buy_base": 76329.0,
          "taker_buy_quote": 11610.65795
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.1518,
          "high": 0.1524,
          "low": 0.1515,
          "close": 0.1519,
          "volume": 109843.4,
          "close_time": 1771930799999,
          "quote_volume": 16697.07854,
          "trades": 136,
          "taker_buy_base": 52741.7,
          "taker_buy_quote": 8023.58881
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.1519,
          "high": 0.1521,
          "low": 0.1512,
          "close": 0.1515,
          "volume": 243761.4,
          "close_time": 1771934399999,
          "quote_volume": 36952.69404,
          "trades": 198,
          "taker_buy_base": 118783.8,
          "taker_buy_quote": 17995.47883
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.1513,
          "high": 0.1527,
          "low": 0.1511,
          "close": 0.152,
          "volume": 276453.3,
          "close_time": 1771937999999,
          "quote_volume": 42068.40047,
          "trades": 231,
          "taker_buy_base": 87243.9,
          "taker_buy_quote": 13275.72399
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.152,
          "high": 0.1522,
          "low": 0.1496,
          "close": 0.1521,
          "volume": 1025682.1,
          "close_time": 1771941599999,
          "quote_volume": 155195.15141,
          "trades": 517,
          "taker_buy_base": 388025.5,
          "taker_buy_quote": 58630.42589
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.1518,
          "high": 0.1545,
          "low": 0.1507,
          "close": 0.1537,
          "volume": 465875.8,
          "close_time": 1771945199999,
          "quote_volume": 70972.92486,
          "trades": 387,
          "taker_buy_base": 209361.8,
          "taker_buy_quote": 31853.80025
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.1539,
          "high": 0.1557,
          "low": 0.1532,
          "close": 0.1546,
          "volume": 1121471.9,
          "close_time": 1771948799999,
          "quote_volume": 173308.77216,
          "trades": 360,
          "taker_buy_base": 656479.5,
          "taker_buy_quote": 101324.01272
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.1546,
          "high": 0.1569,
          "low": 0.1542,
          "close": 0.156,
          "volume": 550407.3,
          "close_time": 1771952399999,
          "quote_volume": 85616.92216,
          "trades": 289,
          "taker_buy_base": 400657.4,
          "taker_buy_quote": 62328.53594
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.1561,
          "high": 0.1561,
          "low": 0.1549,
          "close": 0.1552,
          "volume": 333634.7,
          "close_time": 1771955999999,
          "quote_volume": 51909.80151,
          "trades": 212,
          "taker_buy_base": 244067.7,
          "taker_buy_quote": 37980.54572
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.1553,
          "high": 0.1555,
          "low": 0.1544,
          "close": 0.1552,
          "volume": 76720.5,
          "close_time": 1771959599999,
          "quote_volume": 11904.65673,
          "trades": 147,
          "taker_buy_base": 37388.1,
          "taker_buy_quote": 5799.6306
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.1552,
          "high": 0.1555,
          "low": 0.1537,
          "close": 0.154,
          "volume": 173564.4,
          "close_time": 1771963199999,
          "quote_volume": 26805.78983,
          "trades": 272,
          "taker_buy_base": 53713.8,
          "taker_buy_quote": 8304.74562
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.154,
          "high": 0.1544,
          "low": 0.1533,
          "close": 0.1539,
          "volume": 177884.3,
          "close_time": 1771966799999,
          "quote_volume": 27381.93533,
          "trades": 164,
          "taker_buy_base": 41159.0,
          "taker_buy_quote": 6337.59921
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.1538,
          "high": 0.1538,
          "low": 0.1525,
          "close": 0.1529,
          "volume": 106968.7,
          "close_time": 1771970399999,
          "quote_volume": 16377.53084,
          "trades": 106,
          "taker_buy_base": 58460.0,
          "taker_buy_quote": 8955.86553
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.1528,
          "high": 0.1538,
          "low": 0.1526,
          "close": 0.1531,
          "volume": 126109.0,
          "close_time": 1771973999999,
          "quote_volume": 19319.33245,
          "trades": 230,
          "taker_buy_base": 76813.2,
          "taker_buy_quote": 11764.57677
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.153,
          "high": 0.1533,
          "low": 0.1521,
          "close": 0.1528,
          "volume": 74630.5,
          "close_time": 1771977599999,
          "quote_volume": 11390.38589,
          "trades": 60,
          "taker_buy_base": 24175.2,
          "taker_buy_quote": 3688.46396
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.1529,
          "high": 0.1533,
          "low": 0.1525,
          "close": 0.1528,
          "volume": 66215.3,
          "close_time": 1771981199999,
          "quote_volume": 10116.58129,
          "trades": 96,
          "taker_buy_base": 26467.8,
          "taker_buy_quote": 4044.97013
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.1529,
          "high": 0.1582,
          "low": 0.1529,
          "close": 0.1566,
          "volume": 279913.6,
          "close_time": 1771984799999,
          "quote_volume": 43745.26238,
          "trades": 348,
          "taker_buy_base": 147250.1,
          "taker_buy_quote": 22987.13693
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.1571,
          "high": 0.1579,
          "low": 0.1561,
          "close": 0.1561,
          "volume": 176052.4,
          "close_time": 1771988399999,
          "quote_volume": 27662.86481,
          "trades": 201,
          "taker_buy_base": 85098.0,
          "taker_buy_quote": 13372.49443
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.1562,
          "high": 0.1562,
          "low": 0.1544,
          "close": 0.1546,
          "volume": 68044.7,
          "close_time": 1771991999999,
          "quote_volume": 10555.95636,
          "trades": 100,
          "taker_buy_base": 53466.1,
          "taker_buy_quote": 8294.86351
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.1547,
          "high": 0.1551,
          "low": 0.1538,
          "close": 0.1545,
          "volume": 222703.5,
          "close_time": 1771995599999,
          "quote_volume": 34389.36753,
          "trades": 205,
          "taker_buy_base": 123404.4,
          "taker_buy_quote": 19059.18086
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.1546,
          "high": 0.1546,
          "low": 0.1524,
          "close": 0.1537,
          "volume": 62463.1,
          "close_time": 1771999199999,
          "quote_volume": 9606.13338,
          "trades": 108,
          "taker_buy_base": 24974.2,
          "taker_buy_quote": 3837.95221
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.1538,
          "high": 0.1544,
          "low": 0.1536,
          "close": 0.1538,
          "volume": 113646.8,
          "close_time": 1772002799999,
          "quote_volume": 17501.23646,
          "trades": 128,
          "taker_buy_base": 55303.4,
          "taker_buy_quote": 8517.68519
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.1539,
          "high": 0.1546,
          "low": 0.1537,
          "close": 0.1544,
          "volume": 71579.6,
          "close_time": 1772006399999,
          "quote_volume": 11034.83167,
          "trades": 88,
          "taker_buy_base": 46048.1,
          "taker_buy_quote": 7100.82048
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.1544,
          "high": 0.1568,
          "low": 0.1541,
          "close": 0.1565,
          "volume": 496163.4,
          "close_time": 1772009999999,
          "quote_volume": 76881.38353,
          "trades": 288,
          "taker_buy_base": 133163.3,
          "taker_buy_quote": 20693.29959
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.1565,
          "high": 0.1573,
          "low": 0.156,
          "close": 0.1573,
          "volume": 377794.1,
          "close_time": 1772013599999,
          "quote_volume": 59255.30239,
          "trades": 224,
          "taker_buy_base": 132796.1,
          "taker_buy_quote": 20844.84725
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.1574,
          "high": 0.1581,
          "low": 0.1573,
          "close": 0.1577,
          "volume": 188229.7,
          "close_time": 1772017199999,
          "quote_volume": 29669.32501,
          "trades": 166,
          "taker_buy_base": 72941.2,
          "taker_buy_quote": 11504.23798
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.1574,
          "high": 0.1579,
          "low": 0.1567,
          "close": 0.1575,
          "volume": 252297.8,
          "close_time": 1772020799999,
          "quote_volume": 39670.69914,
          "trades": 125,
          "taker_buy_base": 184980.4,
          "taker_buy_quote": 29071.09365
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.1575,
          "high": 0.1615,
          "low": 0.1572,
          "close": 0.1608,
          "volume": 1009182.9,
          "close_time": 1772024399999,
          "quote_volume": 160457.22863,
          "trades": 539,
          "taker_buy_base": 373068.2,
          "taker_buy_quote": 59406.15928
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.1608,
          "high": 0.1622,
          "low": 0.16,
          "close": 0.1612,
          "volume": 914446.3,
          "close_time": 1772027999999,
          "quote_volume": 147326.56662,
          "trades": 579,
          "taker_buy_base": 387591.0,
          "taker_buy_quote": 62481.971
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.1613,
          "high": 0.1654,
          "low": 0.1612,
          "close": 0.1652,
          "volume": 790023.0,
          "close_time": 1772031599999,
          "quote_volume": 128839.24368,
          "trades": 642,
          "taker_buy_base": 421376.8,
          "taker_buy_quote": 68727.23143
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.1655,
          "high": 0.1678,
          "low": 0.1641,
          "close": 0.1672,
          "volume": 1066582.8,
          "close_time": 1772035199999,
          "quote_volume": 176849.22273,
          "trades": 612,
          "taker_buy_base": 483571.9,
          "taker_buy_quote": 80231.581
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.1672,
          "high": 0.1697,
          "low": 0.1669,
          "close": 0.1692,
          "volume": 1019378.9,
          "close_time": 1772038799999,
          "quote_volume": 171904.4571,
          "trades": 650,
          "taker_buy_base": 630859.6,
          "taker_buy_quote": 106432.92058
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.1693,
          "high": 0.1703,
          "low": 0.1687,
          "close": 0.1696,
          "volume": 547182.0,
          "close_time": 1772042399999,
          "quote_volume": 92798.08978,
          "trades": 428,
          "taker_buy_base": 272725.8,
          "taker_buy_quote": 46285.98789
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.1698,
          "high": 0.1715,
          "low": 0.1686,
          "close": 0.1714,
          "volume": 888564.2,
          "close_time": 1772045999999,
          "quote_volume": 151073.15884,
          "trades": 443,
          "taker_buy_base": 575545.2,
          "taker_buy_quote": 98021.8026
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.1713,
          "high": 0.1732,
          "low": 0.1701,
          "close": 0.1731,
          "volume": 956214.8,
          "close_time": 1772049599999,
          "quote_volume": 164119.75205,
          "trades": 462,
          "taker_buy_base": 457174.1,
          "taker_buy_quote": 78588.53402
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.1732,
          "high": 0.1738,
          "low": 0.1713,
          "close": 0.1731,
          "volume": 655088.4,
          "close_time": 1772053199999,
          "quote_volume": 113346.14758,
          "trades": 466,
          "taker_buy_base": 400815.2,
          "taker_buy_quote": 69357.69425
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.1732,
          "high": 0.1759,
          "low": 0.1723,
          "close": 0.1744,
          "volume": 765666.9,
          "close_time": 1772056799999,
          "quote_volume": 133285.59791,
          "trades": 532,
          "taker_buy_base": 411448.5,
          "taker_buy_quote": 71545.79339
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.1747,
          "high": 0.1751,
          "low": 0.1698,
          "close": 0.171,
          "volume": 378126.4,
          "close_time": 1772060399999,
          "quote_volume": 65307.08045,
          "trades": 348,
          "taker_buy_base": 209447.3,
          "taker_buy_quote": 36247.1454
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.171,
          "high": 0.1714,
          "low": 0.1658,
          "close": 0.1677,
          "volume": 432622.4,
          "close_time": 1772063999999,
          "quote_volume": 72731.97422,
          "trades": 441,
          "taker_buy_base": 181903.9,
          "taker_buy_quote": 30603.36773
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.1677,
          "high": 0.1691,
          "low": 0.1659,
          "close": 0.1672,
          "volume": 183264.8,
          "close_time": 1772067599999,
          "quote_volume": 30747.97567,
          "trades": 236,
          "taker_buy_base": 83867.3,
          "taker_buy_quote": 14061.14326
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.1672,
          "high": 0.1683,
          "low": 0.1666,
          "close": 0.1669,
          "volume": 149354.6,
          "close_time": 1772071199999,
          "quote_volume": 24987.68139,
          "trades": 139,
          "taker_buy_base": 56702.2,
          "taker_buy_quote": 9492.6189
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.1667,
          "high": 0.1685,
          "low": 0.1653,
          "close": 0.1682,
          "volume": 113135.3,
          "close_time": 1772074799999,
          "quote_volume": 18876.81237,
          "trades": 226,
          "taker_buy_base": 55102.9,
          "taker_buy_quote": 9192.96879
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.1681,
          "high": 0.1685,
          "low": 0.1671,
          "close": 0.1677,
          "volume": 59421.3,
          "close_time": 1772078399999,
          "quote_volume": 9970.50729,
          "trades": 62,
          "taker_buy_base": 22367.2,
          "taker_buy_quote": 3754.52743
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.1675,
          "high": 0.1686,
          "low": 0.1669,
          "close": 0.1677,
          "volume": 71262.9,
          "close_time": 1772081999999,
          "quote_volume": 11951.2835,
          "trades": 84,
          "taker_buy_base": 21931.8,
          "taker_buy_quote": 3679.44222
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.1675,
          "high": 0.1675,
          "low": 0.1648,
          "close": 0.166,
          "volume": 268396.9,
          "close_time": 1772085599999,
          "quote_volume": 44450.1889,
          "trades": 227,
          "taker_buy_base": 105196.8,
          "taker_buy_quote": 17435.53804
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.1659,
          "high": 0.1666,
          "low": 0.1647,
          "close": 0.1648,
          "volume": 354469.1,
          "close_time": 1772089199999,
          "quote_volume": 58695.42248,
          "trades": 193,
          "taker_buy_base": 165455.5,
          "taker_buy_quote": 27414.61301
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.1648,
          "high": 0.1659,
          "low": 0.1648,
          "close": 0.165,
          "volume": 127045.9,
          "close_time": 1772092799999,
          "quote_volume": 20991.4834,
          "trades": 156,
          "taker_buy_base": 80600.1,
          "taker_buy_quote": 13314.71201
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.1652,
          "high": 0.166,
          "low": 0.1648,
          "close": 0.1648,
          "volume": 174017.8,
          "close_time": 1772096399999,
          "quote_volume": 28794.07108,
          "trades": 158,
          "taker_buy_base": 60059.7,
          "taker_buy_quote": 9939.99374
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.1648,
          "high": 0.1672,
          "low": 0.1644,
          "close": 0.1667,
          "volume": 857701.2,
          "close_time": 1772099999999,
          "quote_volume": 142429.39165,
          "trades": 356,
          "taker_buy_base": 525021.4,
          "taker_buy_quote": 87003.51555
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.1666,
          "high": 0.1668,
          "low": 0.164,
          "close": 0.1642,
          "volume": 193911.9,
          "close_time": 1772103599999,
          "quote_volume": 32029.99616,
          "trades": 214,
          "taker_buy_base": 140545.6,
          "taker_buy_quote": 23219.00007
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.1641,
          "high": 0.1641,
          "low": 0.163,
          "close": 0.1633,
          "volume": 417198.4,
          "close_time": 1772107199999,
          "quote_volume": 68189.00393,
          "trades": 274,
          "taker_buy_base": 90777.7,
          "taker_buy_quote": 14831.00083
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.1633,
          "high": 0.1647,
          "low": 0.1633,
          "close": 0.1645,
          "volume": 382207.4,
          "close_time": 1772110799999,
          "quote_volume": 62800.47531,
          "trades": 247,
          "taker_buy_base": 114974.3,
          "taker_buy_quote": 18871.08375
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.1641,
          "high": 0.1644,
          "low": 0.163,
          "close": 0.1633,
          "volume": 137297.6,
          "close_time": 1772114399999,
          "quote_volume": 22477.26253,
          "trades": 194,
          "taker_buy_base": 38820.4,
          "taker_buy_quote": 6365.75495
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.1633,
          "high": 0.164,
          "low": 0.1614,
          "close": 0.1631,
          "volume": 1040082.1,
          "close_time": 1772117999999,
          "quote_volume": 169125.87635,
          "trades": 581,
          "taker_buy_base": 494917.1,
          "taker_buy_quote": 80521.84456
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.1629,
          "high": 0.1631,
          "low": 0.1607,
          "close": 0.1624,
          "volume": 649245.2,
          "close_time": 1772121599999,
          "quote_volume": 105087.2806,
          "trades": 464,
          "taker_buy_base": 190303.8,
          "taker_buy_quote": 30780.30113
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.1623,
          "high": 0.1625,
          "low": 0.1577,
          "close": 0.1583,
          "volume": 1218346.9,
          "close_time": 1772125199999,
          "quote_volume": 194307.10421,
          "trades": 788,
          "taker_buy_base": 457204.1,
          "taker_buy_quote": 72747.59864
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.1583,
          "high": 0.1598,
          "low": 0.158,
          "close": 0.1585,
          "volume": 743609.3,
          "close_time": 1772128799999,
          "quote_volume": 118105.56738,
          "trades": 299,
          "taker_buy_base": 261605.0,
          "taker_buy_quote": 41589.91074
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.1586,
          "high": 0.1614,
          "low": 0.1582,
          "close": 0.161,
          "volume": 177191.8,
          "close_time": 1772132399999,
          "quote_volume": 28313.98937,
          "trades": 200,
          "taker_buy_base": 88541.1,
          "taker_buy_quote": 14183.9364
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.161,
          "high": 0.1629,
          "low": 0.1609,
          "close": 0.1622,
          "volume": 563737.7,
          "close_time": 1772135999999,
          "quote_volume": 91230.62692,
          "trades": 499,
          "taker_buy_base": 333913.3,
          "taker_buy_quote": 54041.54003
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.162,
          "high": 0.1626,
          "low": 0.1606,
          "close": 0.161,
          "volume": 168310.4,
          "close_time": 1772139599999,
          "quote_volume": 27225.22897,
          "trades": 167,
          "taker_buy_base": 65947.5,
          "taker_buy_quote": 10670.09484
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.1609,
          "high": 0.1616,
          "low": 0.1606,
          "close": 0.1611,
          "volume": 120397.4,
          "close_time": 1772143199999,
          "quote_volume": 19405.98799,
          "trades": 156,
          "taker_buy_base": 74756.2,
          "taker_buy_quote": 12054.16187
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.161,
          "high": 0.1619,
          "low": 0.1608,
          "close": 0.1617,
          "volume": 183951.0,
          "close_time": 1772146799999,
          "quote_volume": 29671.8117,
          "trades": 95,
          "taker_buy_base": 152458.9,
          "taker_buy_quote": 24594.01295
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.1618,
          "high": 0.1622,
          "low": 0.1613,
          "close": 0.162,
          "volume": 153284.6,
          "close_time": 1772150399999,
          "quote_volume": 24795.49556,
          "trades": 197,
          "taker_buy_base": 43753.2,
          "taker_buy_quote": 7079.62498
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.162,
          "high": 0.1621,
          "low": 0.1607,
          "close": 0.1612,
          "volume": 52999.9,
          "close_time": 1772153999999,
          "quote_volume": 8555.77625,
          "trades": 90,
          "taker_buy_base": 17220.6,
          "taker_buy_quote": 2780.6901
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.1614,
          "high": 0.1623,
          "low": 0.1609,
          "close": 0.1622,
          "volume": 70896.8,
          "close_time": 1772157599999,
          "quote_volume": 11456.2128,
          "trades": 75,
          "taker_buy_base": 39614.7,
          "taker_buy_quote": 6403.58507
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.1623,
          "high": 0.1633,
          "low": 0.1622,
          "close": 0.1627,
          "volume": 139151.4,
          "close_time": 1772161199999,
          "quote_volume": 22670.09957,
          "trades": 123,
          "taker_buy_base": 100773.9,
          "taker_buy_quote": 16422.29738
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.1625,
          "high": 0.1639,
          "low": 0.1621,
          "close": 0.1637,
          "volume": 67885.1,
          "close_time": 1772164799999,
          "quote_volume": 11055.0169,
          "trades": 74,
          "taker_buy_base": 30297.1,
          "taker_buy_quote": 4929.74891
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.1637,
          "high": 0.1662,
          "low": 0.1637,
          "close": 0.165,
          "volume": 305751.2,
          "close_time": 1772168399999,
          "quote_volume": 50515.18367,
          "trades": 221,
          "taker_buy_base": 206727.4,
          "taker_buy_quote": 34172.02549
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.165,
          "high": 0.1656,
          "low": 0.1644,
          "close": 0.1652,
          "volume": 89107.3,
          "close_time": 1772171999999,
          "quote_volume": 14720.80763,
          "trades": 143,
          "taker_buy_base": 45311.1,
          "taker_buy_quote": 7485.51906
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.1652,
          "high": 0.1658,
          "low": 0.1642,
          "close": 0.1654,
          "volume": 370882.2,
          "close_time": 1772175599999,
          "quote_volume": 61041.06257,
          "trades": 156,
          "taker_buy_base": 253808.6,
          "taker_buy_quote": 41733.96956
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.1653,
          "high": 0.1657,
          "low": 0.1644,
          "close": 0.1657,
          "volume": 94695.9,
          "close_time": 1772179199999,
          "quote_volume": 15606.9825,
          "trades": 116,
          "taker_buy_base": 38390.4,
          "taker_buy_quote": 6326.81492
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.1659,
          "high": 0.1667,
          "low": 0.1655,
          "close": 0.166,
          "volume": 169595.8,
          "close_time": 1772182799999,
          "quote_volume": 28161.69843,
          "trades": 174,
          "taker_buy_base": 28232.2,
          "taker_buy_quote": 4688.53065
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.166,
          "high": 0.1671,
          "low": 0.1645,
          "close": 0.1648,
          "volume": 191125.1,
          "close_time": 1772186399999,
          "quote_volume": 31664.77666,
          "trades": 440,
          "taker_buy_base": 54434.8,
          "taker_buy_quote": 9032.54957
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.1647,
          "high": 0.1655,
          "low": 0.1624,
          "close": 0.1627,
          "volume": 884428.4,
          "close_time": 1772189999999,
          "quote_volume": 144575.86412,
          "trades": 565,
          "taker_buy_base": 326730.4,
          "taker_buy_quote": 53597.45596
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.1626,
          "high": 0.163,
          "low": 0.1598,
          "close": 0.1607,
          "volume": 541823.6,
          "close_time": 1772193599999,
          "quote_volume": 87477.63461,
          "trades": 425,
          "taker_buy_base": 170096.0,
          "taker_buy_quote": 27477.35451
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.1604,
          "high": 0.1611,
          "low": 0.1597,
          "close": 0.1602,
          "volume": 685284.0,
          "close_time": 1772197199999,
          "quote_volume": 109963.38979,
          "trades": 353,
          "taker_buy_base": 422450.9,
          "taker_buy_quote": 67864.0966
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.1602,
          "high": 0.1613,
          "low": 0.1588,
          "close": 0.1605,
          "volume": 527098.0,
          "close_time": 1772200799999,
          "quote_volume": 84400.88145,
          "trades": 444,
          "taker_buy_base": 117072.7,
          "taker_buy_quote": 18739.0994
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.1606,
          "high": 0.1608,
          "low": 0.1588,
          "close": 0.159,
          "volume": 338387.0,
          "close_time": 1772204399999,
          "quote_volume": 54136.7066,
          "trades": 203,
          "taker_buy_base": 198467.4,
          "taker_buy_quote": 31784.3314
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.159,
          "high": 0.1602,
          "low": 0.1588,
          "close": 0.1595,
          "volume": 103513.6,
          "close_time": 1772207999999,
          "quote_volume": 16502.52741,
          "trades": 130,
          "taker_buy_base": 55824.0,
          "taker_buy_quote": 8904.27608
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.1593,
          "high": 0.1597,
          "low": 0.1579,
          "close": 0.158,
          "volume": 189096.3,
          "close_time": 1772211599999,
          "quote_volume": 30010.37237,
          "trades": 273,
          "taker_buy_base": 75024.0,
          "taker_buy_quote": 11913.68952
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.1581,
          "high": 0.1591,
          "low": 0.1566,
          "close": 0.159,
          "volume": 495015.8,
          "close_time": 1772215199999,
          "quote_volume": 78032.91452,
          "trades": 335,
          "taker_buy_base": 329645.3,
          "taker_buy_quote": 52031.31678
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.1587,
          "high": 0.1592,
          "low": 0.158,
          "close": 0.158,
          "volume": 87516.4,
          "close_time": 1772218799999,
          "quote_volume": 13879.83221,
          "trades": 128,
          "taker_buy_base": 30438.7,
          "taker_buy_quote": 4833.31505
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.158,
          "high": 0.1581,
          "low": 0.1561,
          "close": 0.1569,
          "volume": 129213.2,
          "close_time": 1772222399999,
          "quote_volume": 20249.93211,
          "trades": 229,
          "taker_buy_base": 28139.6,
          "taker_buy_quote": 4417.06593
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.1569,
          "high": 0.1577,
          "low": 0.1567,
          "close": 0.1573,
          "volume": 87370.0,
          "close_time": 1772225999999,
          "quote_volume": 13747.65595,
          "trades": 172,
          "taker_buy_base": 43027.3,
          "taker_buy_quote": 6772.76376
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.1569,
          "high": 0.1574,
          "low": 0.1561,
          "close": 0.1564,
          "volume": 173310.6,
          "close_time": 1772229599999,
          "quote_volume": 27165.06457,
          "trades": 161,
          "taker_buy_base": 73065.5,
          "taker_buy_quote": 11456.42526
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.1565,
          "high": 0.1567,
          "low": 0.1532,
          "close": 0.1553,
          "volume": 297167.7,
          "close_time": 1772233199999,
          "quote_volume": 46060.82422,
          "trades": 254,
          "taker_buy_base": 154562.7,
          "taker_buy_quote": 23940.87458
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.1555,
          "high": 0.1564,
          "low": 0.1555,
          "close": 0.1561,
          "volume": 103255.0,
          "close_time": 1772236799999,
          "quote_volume": 16110.60584,
          "trades": 113,
          "taker_buy_base": 41637.8,
          "taker_buy_quote": 6499.02128
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.1561,
          "high": 0.1573,
          "low": 0.156,
          "close": 0.1573,
          "volume": 117382.1,
          "close_time": 1772240399999,
          "quote_volume": 18389.87859,
          "trades": 135,
          "taker_buy_base": 71946.3,
          "taker_buy_quote": 11283.23551
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.1573,
          "high": 0.1573,
          "low": 0.1559,
          "close": 0.1563,
          "volume": 20756.4,
          "close_time": 1772243999999,
          "quote_volume": 3252.17139,
          "trades": 40,
          "taker_buy_base": 13918.5,
          "taker_buy_quote": 2180.17447
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.1564,
          "high": 0.1569,
          "low": 0.1564,
          "close": 0.1569,
          "volume": 22865.4,
          "close_time": 1772247599999,
          "quote_volume": 3582.76343,
          "trades": 34,
          "taker_buy_base": 13405.0,
          "taker_buy_quote": 2101.02086
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.1568,
          "high": 0.1571,
          "low": 0.1556,
          "close": 0.1561,
          "volume": 39674.3,
          "close_time": 1772251199999,
          "quote_volume": 6209.22872,
          "trades": 117,
          "taker_buy_base": 22420.8,
          "taker_buy_quote": 3508.7493
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.1561,
          "high": 0.1562,
          "low": 0.155,
          "close": 0.1558,
          "volume": 29920.1,
          "close_time": 1772254799999,
          "quote_volume": 4660.34064,
          "trades": 67,
          "taker_buy_base": 10727.9,
          "taker_buy_quote": 1670.46301
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.1559,
          "high": 0.1566,
          "low": 0.1548,
          "close": 0.1552,
          "volume": 60422.5,
          "close_time": 1772258399999,
          "quote_volume": 9410.97731,
          "trades": 73,
          "taker_buy_base": 32935.7,
          "taker_buy_quote": 5127.57368
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.1552,
          "high": 0.1552,
          "low": 0.1461,
          "close": 0.1466,
          "volume": 1606249.7,
          "close_time": 1772261999999,
          "quote_volume": 242147.99452,
          "trades": 1413,
          "taker_buy_base": 520313.5,
          "taker_buy_quote": 78227.75726
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.1464,
          "high": 0.1519,
          "low": 0.1457,
          "close": 0.149,
          "volume": 1551810.9,
          "close_time": 1772265599999,
          "quote_volume": 231536.16216,
          "trades": 987,
          "taker_buy_base": 686906.0,
          "taker_buy_quote": 102932.1988
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.1488,
          "high": 0.1491,
          "low": 0.1469,
          "close": 0.147,
          "volume": 630183.9,
          "close_time": 1772269199999,
          "quote_volume": 93355.58585,
          "trades": 474,
          "taker_buy_base": 452442.5,
          "taker_buy_quote": 67057.07481
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.147,
          "high": 0.1483,
          "low": 0.1456,
          "close": 0.1457,
          "volume": 392198.8,
          "close_time": 1772272799999,
          "quote_volume": 57617.96266,
          "trades": 345,
          "taker_buy_base": 148987.6,
          "taker_buy_quote": 21898.29942
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.1457,
          "high": 0.1469,
          "low": 0.1444,
          "close": 0.1458,
          "volume": 1122764.5,
          "close_time": 1772276399999,
          "quote_volume": 163238.14643,
          "trades": 697,
          "taker_buy_base": 550800.1,
          "taker_buy_quote": 80262.10904
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.146,
          "high": 0.1468,
          "low": 0.1448,
          "close": 0.145,
          "volume": 353270.2,
          "close_time": 1772279999999,
          "quote_volume": 51665.00803,
          "trades": 312,
          "taker_buy_base": 209241.9,
          "taker_buy_quote": 30635.34344
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.1451,
          "high": 0.146,
          "low": 0.145,
          "close": 0.1454,
          "volume": 386376.7,
          "close_time": 1772283599999,
          "quote_volume": 56173.19849,
          "trades": 300,
          "taker_buy_base": 94544.1,
          "taker_buy_quote": 13749.60905
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.1456,
          "high": 0.1506,
          "low": 0.1452,
          "close": 0.1504,
          "volume": 1837157.2,
          "close_time": 1772287199999,
          "quote_volume": 271572.42203,
          "trades": 963,
          "taker_buy_base": 953684.3,
          "taker_buy_quote": 141236.41826
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.1506,
          "high": 0.1511,
          "low": 0.1475,
          "close": 0.1478,
          "volume": 787090.0,
          "close_time": 1772290799999,
          "quote_volume": 117186.60523,
          "trades": 539,
          "taker_buy_base": 296634.5,
          "taker_buy_quote": 44192.49071
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.1478,
          "high": 0.1492,
          "low": 0.1469,
          "close": 0.148,
          "volume": 641030.1,
          "close_time": 1772294399999,
          "quote_volume": 94885.57201,
          "trades": 299,
          "taker_buy_base": 303514.4,
          "taker_buy_quote": 44961.16912
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.148,
          "high": 0.1488,
          "low": 0.1475,
          "close": 0.1487,
          "volume": 596755.3,
          "close_time": 1772297999999,
          "quote_volume": 88274.72008,
          "trades": 212,
          "taker_buy_base": 336675.6,
          "taker_buy_quote": 49813.09917
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.1486,
          "high": 0.1489,
          "low": 0.1469,
          "close": 0.1487,
          "volume": 371098.9,
          "close_time": 1772301599999,
          "quote_volume": 54819.09386,
          "trades": 242,
          "taker_buy_base": 262515.3,
          "taker_buy_quote": 38780.70121
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.1486,
          "high": 0.1527,
          "low": 0.1481,
          "close": 0.1515,
          "volume": 1001667.6,
          "close_time": 1772305199999,
          "quote_volume": 150565.54919,
          "trades": 705,
          "taker_buy_base": 585742.6,
          "taker_buy_quote": 88265.33164
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.1515,
          "high": 0.1544,
          "low": 0.1507,
          "close": 0.1535,
          "volume": 765164.8,
          "close_time": 1772308799999,
          "quote_volume": 117041.42026,
          "trades": 607,
          "taker_buy_base": 416516.2,
          "taker_buy_quote": 63811.95522
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.1536,
          "high": 0.157,
          "low": 0.1533,
          "close": 0.1564,
          "volume": 607523.6,
          "close_time": 1772312399999,
          "quote_volume": 94576.78192,
          "trades": 582,
          "taker_buy_base": 270749.7,
          "taker_buy_quote": 42212.97077
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.1565,
          "high": 0.1565,
          "low": 0.1542,
          "close": 0.1556,
          "volume": 343676.5,
          "close_time": 1772315999999,
          "quote_volume": 53333.67792,
          "trades": 308,
          "taker_buy_base": 210895.9,
          "taker_buy_quote": 32713.35911
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.156,
          "high": 0.1585,
          "low": 0.156,
          "close": 0.1576,
          "volume": 445298.0,
          "close_time": 1772319599999,
          "quote_volume": 70109.2577,
          "trades": 329,
          "taker_buy_base": 195223.9,
          "taker_buy_quote": 30708.62032
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.1577,
          "high": 0.1577,
          "low": 0.1564,
          "close": 0.1567,
          "volume": 329975.1,
          "close_time": 1772323199999,
          "quote_volume": 51905.97663,
          "trades": 236,
          "taker_buy_base": 44609.0,
          "taker_buy_quote": 7008.21066
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.1569,
          "high": 0.1573,
          "low": 0.155,
          "close": 0.1561,
          "volume": 845152.1,
          "close_time": 1772326799999,
          "quote_volume": 131483.02673,
          "trades": 359,
          "taker_buy_base": 271941.8,
          "taker_buy_quote": 42365.77415
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.1557,
          "high": 0.1598,
          "low": 0.154,
          "close": 0.1586,
          "volume": 544825.4,
          "close_time": 1772330399999,
          "quote_volume": 84987.11344,
          "trades": 374,
          "taker_buy_base": 332146.9,
          "taker_buy_quote": 51695.90012
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.1592,
          "high": 0.1622,
          "low": 0.1592,
          "close": 0.1606,
          "volume": 503005.2,
          "close_time": 1772333999999,
          "quote_volume": 80604.28309,
          "trades": 409,
          "taker_buy_base": 247380.4,
          "taker_buy_quote": 39657.95314
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.1609,
          "high": 0.161,
          "low": 0.1586,
          "close": 0.159,
          "volume": 163871.0,
          "close_time": 1772337599999,
          "quote_volume": 26164.2598,
          "trades": 161,
          "taker_buy_base": 67825.8,
          "taker_buy_quote": 10830.87033
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.1595,
          "high": 0.1599,
          "low": 0.1577,
          "close": 0.1599,
          "volume": 188895.4,
          "close_time": 1772341199999,
          "quote_volume": 29953.16479,
          "trades": 212,
          "taker_buy_base": 48754.8,
          "taker_buy_quote": 7750.36326
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.1598,
          "high": 0.1605,
          "low": 0.1597,
          "close": 0.1604,
          "volume": 207240.5,
          "close_time": 1772344799999,
          "quote_volume": 33145.62204,
          "trades": 129,
          "taker_buy_base": 126723.4,
          "taker_buy_quote": 20255.0
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.1603,
          "high": 0.1603,
          "low": 0.1577,
          "close": 0.1583,
          "volume": 240685.4,
          "close_time": 1772348399999,
          "quote_volume": 38209.9268,
          "trades": 318,
          "taker_buy_base": 111650.0,
          "taker_buy_quote": 17713.41076
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.1582,
          "high": 0.1588,
          "low": 0.1574,
          "close": 0.1588,
          "volume": 577519.4,
          "close_time": 1772351999999,
          "quote_volume": 91379.13916,
          "trades": 275,
          "taker_buy_base": 328854.1,
          "taker_buy_quote": 52052.13107
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.1589,
          "high": 0.1592,
          "low": 0.155,
          "close": 0.1556,
          "volume": 516930.6,
          "close_time": 1772355599999,
          "quote_volume": 81207.21209,
          "trades": 323,
          "taker_buy_base": 216446.1,
          "taker_buy_quote": 34113.13408
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.1557,
          "high": 0.1565,
          "low": 0.1544,
          "close": 0.1548,
          "volume": 473421.0,
          "close_time": 1772359199999,
          "quote_volume": 73515.67119,
          "trades": 346,
          "taker_buy_base": 132268.3,
          "taker_buy_quote": 20542.28986
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.1549,
          "high": 0.1556,
          "low": 0.1541,
          "close": 0.155,
          "volume": 244880.5,
          "close_time": 1772362799999,
          "quote_volume": 37943.02889,
          "trades": 274,
          "taker_buy_base": 124341.9,
          "taker_buy_quote": 19271.23043
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.155,
          "high": 0.1555,
          "low": 0.1545,
          "close": 0.1548,
          "volume": 93586.8,
          "close_time": 1772366399999,
          "quote_volume": 14506.88798,
          "trades": 153,
          "taker_buy_base": 56490.4,
          "taker_buy_quote": 8759.1471
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.1547,
          "high": 0.155,
          "low": 0.1531,
          "close": 0.1533,
          "volume": 156197.2,
          "close_time": 1772369999999,
          "quote_volume": 24093.08135,
          "trades": 201,
          "taker_buy_base": 80235.5,
          "taker_buy_quote": 12381.1249
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.1532,
          "high": 0.157,
          "low": 0.1522,
          "close": 0.1561,
          "volume": 908544.6,
          "close_time": 1772373599999,
          "quote_volume": 140811.9947,
          "trades": 733,
          "taker_buy_base": 671814.8,
          "taker_buy_quote": 104127.20535
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.1564,
          "high": 0.1574,
          "low": 0.1545,
          "close": 0.1558,
          "volume": 273950.3,
          "close_time": 1772377199999,
          "quote_volume": 42721.68937,
          "trades": 276,
          "taker_buy_base": 145885.8,
          "taker_buy_quote": 22770.41816
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.1557,
          "high": 0.1565,
          "low": 0.1554,
          "close": 0.1558,
          "volume": 145419.7,
          "close_time": 1772380799999,
          "quote_volume": 22698.10563,
          "trades": 190,
          "taker_buy_base": 68198.9,
          "taker_buy_quote": 10645.38144
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.1555,
          "high": 0.1564,
          "low": 0.1522,
          "close": 0.153,
          "volume": 462646.6,
          "close_time": 1772384399999,
          "quote_volume": 71255.15747,
          "trades": 315,
          "taker_buy_base": 146349.4,
          "taker_buy_quote": 22587.53563
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.153,
          "high": 0.1531,
          "low": 0.1509,
          "close": 0.1515,
          "volume": 743951.8,
          "close_time": 1772387999999,
          "quote_volume": 112834.4471,
          "trades": 534,
          "taker_buy_base": 240693.0,
          "taker_buy_quote": 36593.34799
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.1514,
          "high": 0.1539,
          "low": 0.1514,
          "close": 0.152,
          "volume": 495575.6,
          "close_time": 1772391599999,
          "quote_volume": 75426.39948,
          "trades": 340,
          "taker_buy_base": 394966.1,
          "taker_buy_quote": 60079.72997
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.1519,
          "high": 0.152,
          "low": 0.15,
          "close": 0.1505,
          "volume": 243106.2,
          "close_time": 1772395199999,
          "quote_volume": 36623.70027,
          "trades": 299,
          "taker_buy_base": 105147.5,
          "taker_buy_quote": 15839.76495
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.1505,
          "high": 0.1505,
          "low": 0.1478,
          "close": 0.1483,
          "volume": 427788.2,
          "close_time": 1772398799999,
          "quote_volume": 63741.38822,
          "trades": 463,
          "taker_buy_base": 225713.8,
          "taker_buy_quote": 33606.71436
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.1483,
          "high": 0.1502,
          "low": 0.1482,
          "close": 0.1498,
          "volume": 302636.5,
          "close_time": 1772402399999,
          "quote_volume": 45049.85123,
          "trades": 208,
          "taker_buy_base": 120725.7,
          "taker_buy_quote": 18017.52955
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.1498,
          "high": 0.1525,
          "low": 0.1493,
          "close": 0.1496,
          "volume": 384169.8,
          "close_time": 1772405999999,
          "quote_volume": 57985.44262,
          "trades": 470,
          "taker_buy_base": 204905.6,
          "taker_buy_quote": 30959.43268
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.1494,
          "high": 0.1521,
          "low": 0.1493,
          "close": 0.1506,
          "volume": 123759.5,
          "close_time": 1772409599999,
          "quote_volume": 18628.74138,
          "trades": 134,
          "taker_buy_base": 54623.7,
          "taker_buy_quote": 8228.9274
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.1507,
          "high": 0.1532,
          "low": 0.1506,
          "close": 0.1523,
          "volume": 135453.3,
          "close_time": 1772413199999,
          "quote_volume": 20552.04684,
          "trades": 343,
          "taker_buy_base": 74167.5,
          "taker_buy_quote": 11243.22251
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.1523,
          "high": 0.1542,
          "low": 0.152,
          "close": 0.1524,
          "volume": 122235.3,
          "close_time": 1772416799999,
          "quote_volume": 18676.22601,
          "trades": 326,
          "taker_buy_base": 63896.8,
          "taker_buy_quote": 9771.04702
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.1526,
          "high": 0.1528,
          "low": 0.1505,
          "close": 0.1516,
          "volume": 130850.7,
          "close_time": 1772420399999,
          "quote_volume": 19851.5668,
          "trades": 287,
          "taker_buy_base": 67260.0,
          "taker_buy_quote": 10214.66389
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.1516,
          "high": 0.1532,
          "low": 0.151,
          "close": 0.1528,
          "volume": 88396.7,
          "close_time": 1772423999999,
          "quote_volume": 13469.87871,
          "trades": 133,
          "taker_buy_base": 43359.8,
          "taker_buy_quote": 6603.1169
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.1526,
          "high": 0.1527,
          "low": 0.1518,
          "close": 0.1519,
          "volume": 62221.3,
          "close_time": 1772427599999,
          "quote_volume": 9466.98618,
          "trades": 105,
          "taker_buy_base": 27778.9,
          "taker_buy_quote": 4225.99437
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.152,
          "high": 0.1523,
          "low": 0.1509,
          "close": 0.1511,
          "volume": 78270.0,
          "close_time": 1772431199999,
          "quote_volume": 11842.24371,
          "trades": 128,
          "taker_buy_base": 39105.2,
          "taker_buy_quote": 5915.26876
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.151,
          "high": 0.151,
          "low": 0.1487,
          "close": 0.1495,
          "volume": 258263.3,
          "close_time": 1772434799999,
          "quote_volume": 38750.82088,
          "trades": 234,
          "taker_buy_base": 181904.9,
          "taker_buy_quote": 27313.04937
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.1494,
          "high": 0.1494,
          "low": 0.1476,
          "close": 0.1481,
          "volume": 176577.8,
          "close_time": 1772438399999,
          "quote_volume": 26219.77081,
          "trades": 176,
          "taker_buy_base": 77192.1,
          "taker_buy_quote": 11447.77215
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.148,
          "high": 0.1495,
          "low": 0.1466,
          "close": 0.1495,
          "volume": 602408.5,
          "close_time": 1772441999999,
          "quote_volume": 89290.34352,
          "trades": 579,
          "taker_buy_base": 408549.3,
          "taker_buy_quote": 60638.74946
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.1492,
          "high": 0.1503,
          "low": 0.1488,
          "close": 0.149,
          "volume": 157692.6,
          "close_time": 1772445599999,
          "quote_volume": 23587.00283,
          "trades": 244,
          "taker_buy_base": 80054.6,
          "taker_buy_quote": 11981.22415
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.1488,
          "high": 0.1495,
          "low": 0.1481,
          "close": 0.1485,
          "volume": 146557.5,
          "close_time": 1772449199999,
          "quote_volume": 21832.56094,
          "trades": 209,
          "taker_buy_base": 68148.4,
          "taker_buy_quote": 10152.33778
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.1485,
          "high": 0.1489,
          "low": 0.1479,
          "close": 0.1485,
          "volume": 297479.3,
          "close_time": 1772452799999,
          "quote_volume": 44142.59367,
          "trades": 269,
          "taker_buy_base": 113845.3,
          "taker_buy_quote": 16900.92883
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.1486,
          "high": 0.1489,
          "low": 0.1476,
          "close": 0.1477,
          "volume": 162588.5,
          "close_time": 1772456399999,
          "quote_volume": 24086.81547,
          "trades": 151,
          "taker_buy_base": 72017.0,
          "taker_buy_quote": 10683.60448
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.1478,
          "high": 0.1479,
          "low": 0.1462,
          "close": 0.1466,
          "volume": 468397.5,
          "close_time": 1772459999999,
          "quote_volume": 68700.73048,
          "trades": 400,
          "taker_buy_base": 80615.4,
          "taker_buy_quote": 11854.05421
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.1466,
          "high": 0.1527,
          "low": 0.1466,
          "close": 0.1524,
          "volume": 1159106.9,
          "close_time": 1772463599999,
          "quote_volume": 173724.114,
          "trades": 829,
          "taker_buy_base": 729947.0,
          "taker_buy_quote": 109663.40875
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.1524,
          "high": 0.158,
          "low": 0.1522,
          "close": 0.1569,
          "volume": 1777836.3,
          "close_time": 1772467199999,
          "quote_volume": 277856.55208,
          "trades": 1113,
          "taker_buy_base": 990073.8,
          "taker_buy_quote": 155087.34455
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.1569,
          "high": 0.16,
          "low": 0.1549,
          "close": 0.1567,
          "volume": 2259339.9,
          "close_time": 1772470799999,
          "quote_volume": 356641.72877,
          "trades": 1600,
          "taker_buy_base": 995528.6,
          "taker_buy_quote": 157349.13236
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.1566,
          "high": 0.1568,
          "low": 0.1516,
          "close": 0.1533,
          "volume": 756919.8,
          "close_time": 1772474399999,
          "quote_volume": 116484.85993,
          "trades": 577,
          "taker_buy_base": 342522.0,
          "taker_buy_quote": 52679.94274
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.1534,
          "high": 0.1538,
          "low": 0.1518,
          "close": 0.1522,
          "volume": 456369.8,
          "close_time": 1772477999999,
          "quote_volume": 69904.45554,
          "trades": 361,
          "taker_buy_base": 119152.3,
          "taker_buy_quote": 18236.49659
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.1523,
          "high": 0.1534,
          "low": 0.1511,
          "close": 0.1528,
          "volume": 624343.2,
          "close_time": 1772481599999,
          "quote_volume": 95011.35141,
          "trades": 401,
          "taker_buy_base": 389081.1,
          "taker_buy_quote": 59206.61496
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.153,
          "high": 0.154,
          "low": 0.1514,
          "close": 0.1523,
          "volume": 200178.0,
          "close_time": 1772485199999,
          "quote_volume": 30529.70336,
          "trades": 281,
          "taker_buy_base": 105024.5,
          "taker_buy_quote": 16036.34088
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.1519,
          "high": 0.1525,
          "low": 0.1509,
          "close": 0.1523,
          "volume": 213007.4,
          "close_time": 1772488799999,
          "quote_volume": 32351.28875,
          "trades": 185,
          "taker_buy_base": 79531.9,
          "taker_buy_quote": 12080.03715
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.1523,
          "high": 0.154,
          "low": 0.1523,
          "close": 0.1531,
          "volume": 363986.2,
          "close_time": 1772492399999,
          "quote_volume": 55783.59651,
          "trades": 204,
          "taker_buy_base": 196784.3,
          "taker_buy_quote": 30158.87866
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.1532,
          "high": 0.1532,
          "low": 0.1507,
          "close": 0.1517,
          "volume": 246219.5,
          "close_time": 1772495999999,
          "quote_volume": 37349.37931,
          "trades": 211,
          "taker_buy_base": 109782.1,
          "taker_buy_quote": 16641.9028
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.1517,
          "high": 0.1524,
          "low": 0.1498,
          "close": 0.1514,
          "volume": 381746.8,
          "close_time": 1772499599999,
          "quote_volume": 57527.48307,
          "trades": 311,
          "taker_buy_base": 194590.4,
          "taker_buy_quote": 29330.11296
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.1514,
          "high": 0.1517,
          "low": 0.1498,
          "close": 0.15,
          "volume": 385719.9,
          "close_time": 1772503199999,
          "quote_volume": 58007.82001,
          "trades": 235,
          "taker_buy_base": 91354.7,
          "taker_buy_quote": 13766.43393
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.1497,
          "high": 0.1499,
          "low": 0.148,
          "close": 0.1491,
          "volume": 176673.5,
          "close_time": 1772506799999,
          "quote_volume": 26330.32318,
          "trades": 231,
          "taker_buy_base": 52722.0,
          "taker_buy_quote": 7866.45788
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.1492,
          "high": 0.1495,
          "low": 0.1477,
          "close": 0.1485,
          "volume": 185108.6,
          "close_time": 1772510399999,
          "quote_volume": 27525.59127,
          "trades": 286,
          "taker_buy_base": 76543.0,
          "taker_buy_quote": 11382.29088
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.1485,
          "high": 0.1488,
          "low": 0.1477,
          "close": 0.1482,
          "volume": 106590.0,
          "close_time": 1772513999999,
          "quote_volume": 15805.91635,
          "trades": 125,
          "taker_buy_base": 50258.5,
          "taker_buy_quote": 7447.68424
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.1483,
          "high": 0.15,
          "low": 0.1471,
          "close": 0.1477,
          "volume": 185405.1,
          "close_time": 1772517599999,
          "quote_volume": 27502.545,
          "trades": 258,
          "taker_buy_base": 99121.3,
          "taker_buy_quote": 14677.57182
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.1478,
          "high": 0.1483,
          "low": 0.1457,
          "close": 0.1469,
          "volume": 324447.8,
          "close_time": 1772521199999,
          "quote_volume": 47743.6406,
          "trades": 396,
          "taker_buy_base": 97950.3,
          "taker_buy_quote": 14407.32492
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.1467,
          "high": 0.1482,
          "low": 0.1467,
          "close": 0.1478,
          "volume": 141945.5,
          "close_time": 1772524799999,
          "quote_volume": 20934.10227,
          "trades": 152,
          "taker_buy_base": 79167.8,
          "taker_buy_quote": 11673.51045
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.1479,
          "high": 0.1486,
          "low": 0.1455,
          "close": 0.1457,
          "volume": 866250.2,
          "close_time": 1772528399999,
          "quote_volume": 127309.63258,
          "trades": 578,
          "taker_buy_base": 400715.4,
          "taker_buy_quote": 59237.58986
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.1457,
          "high": 0.1467,
          "low": 0.1445,
          "close": 0.1453,
          "volume": 786312.0,
          "close_time": 1772531999999,
          "quote_volume": 114383.20376,
          "trades": 485,
          "taker_buy_base": 442793.6,
          "taker_buy_quote": 64487.2807
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.1451,
          "high": 0.146,
          "low": 0.1449,
          "close": 0.1456,
          "volume": 754265.0,
          "close_time": 1772535599999,
          "quote_volume": 109762.05156,
          "trades": 558,
          "taker_buy_base": 455399.4,
          "taker_buy_quote": 66328.81621
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.1456,
          "high": 0.1461,
          "low": 0.1449,
          "close": 0.1459,
          "volume": 348857.2,
          "close_time": 1772539199999,
          "quote_volume": 50714.83509,
          "trades": 338,
          "taker_buy_base": 101847.9,
          "taker_buy_quote": 14823.90249
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.146,
          "high": 0.1488,
          "low": 0.1459,
          "close": 0.1469,
          "volume": 458274.9,
          "close_time": 1772542799999,
          "quote_volume": 67319.56077,
          "trades": 298,
          "taker_buy_base": 347566.8,
          "taker_buy_quote": 51045.43478
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.1468,
          "high": 0.1468,
          "low": 0.1449,
          "close": 0.1458,
          "volume": 189736.2,
          "close_time": 1772546399999,
          "quote_volume": 27604.63064,
          "trades": 231,
          "taker_buy_base": 99478.5,
          "taker_buy_quote": 14466.12733
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.1456,
          "high": 0.1484,
          "low": 0.1447,
          "close": 0.1459,
          "volume": 256385.1,
          "close_time": 1772549999999,
          "quote_volume": 37533.80765,
          "trades": 467,
          "taker_buy_base": 128457.2,
          "taker_buy_quote": 18808.57465
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.1461,
          "high": 0.1489,
          "low": 0.145,
          "close": 0.148,
          "volume": 292489.9,
          "close_time": 1772553599999,
          "quote_volume": 42911.71395,
          "trades": 366,
          "taker_buy_base": 125768.7,
          "taker_buy_quote": 18454.86474
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.1481,
          "high": 0.1517,
          "low": 0.1467,
          "close": 0.149,
          "volume": 1010552.7,
          "close_time": 1772557199999,
          "quote_volume": 150744.84271,
          "trades": 758,
          "taker_buy_base": 469851.5,
          "taker_buy_quote": 70367.50795
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.1491,
          "high": 0.1499,
          "low": 0.147,
          "close": 0.1494,
          "volume": 235380.5,
          "close_time": 1772560799999,
          "quote_volume": 34890.09607,
          "trades": 278,
          "taker_buy_base": 87564.8,
          "taker_buy_quote": 13025.53394
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.1495,
          "high": 0.1509,
          "low": 0.1485,
          "close": 0.1493,
          "volume": 1320827.2,
          "close_time": 1772564399999,
          "quote_volume": 197457.29801,
          "trades": 433,
          "taker_buy_base": 728881.3,
          "taker_buy_quote": 108949.24243
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.1495,
          "high": 0.1495,
          "low": 0.1481,
          "close": 0.1485,
          "volume": 295651.7,
          "close_time": 1772567999999,
          "quote_volume": 44033.59481,
          "trades": 289,
          "taker_buy_base": 166617.9,
          "taker_buy_quote": 24824.56235
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.1482,
          "high": 0.1484,
          "low": 0.147,
          "close": 0.1475,
          "volume": 618225.4,
          "close_time": 1772571599999,
          "quote_volume": 91409.88233,
          "trades": 299,
          "taker_buy_base": 293333.2,
          "taker_buy_quote": 43360.53027
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.1475,
          "high": 0.1478,
          "low": 0.146,
          "close": 0.1476,
          "volume": 221034.4,
          "close_time": 1772575199999,
          "quote_volume": 32508.26347,
          "trades": 249,
          "taker_buy_base": 117793.0,
          "taker_buy_quote": 17325.97827
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.1475,
          "high": 0.149,
          "low": 0.1475,
          "close": 0.1485,
          "volume": 120999.1,
          "close_time": 1772578799999,
          "quote_volume": 17959.21826,
          "trades": 142,
          "taker_buy_base": 89929.7,
          "taker_buy_quote": 13354.98234
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.1483,
          "high": 0.1496,
          "low": 0.148,
          "close": 0.148,
          "volume": 210780.3,
          "close_time": 1772582399999,
          "quote_volume": 31317.72421,
          "trades": 249,
          "taker_buy_base": 84110.5,
          "taker_buy_quote": 12516.52302
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.1483,
          "high": 0.1487,
          "low": 0.1474,
          "close": 0.1485,
          "volume": 254555.7,
          "close_time": 1772585999999,
          "quote_volume": 37702.69615,
          "trades": 130,
          "taker_buy_base": 29191.4,
          "taker_buy_quote": 4325.52065
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.1485,
          "high": 0.1495,
          "low": 0.1478,
          "close": 0.1482,
          "volume": 183172.7,
          "close_time": 1772589599999,
          "quote_volume": 27221.27151,
          "trades": 141,
          "taker_buy_base": 105142.1,
          "taker_buy_quote": 15630.60971
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.1482,
          "high": 0.1492,
          "low": 0.1476,
          "close": 0.1488,
          "volume": 69121.8,
          "close_time": 1772593199999,
          "quote_volume": 10259.64577,
          "trades": 105,
          "taker_buy_base": 35391.6,
          "taker_buy_quote": 5252.43548
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.1488,
          "high": 0.1488,
          "low": 0.1468,
          "close": 0.1484,
          "volume": 155060.1,
          "close_time": 1772596799999,
          "quote_volume": 22926.80664,
          "trades": 196,
          "taker_buy_base": 49252.9,
          "taker_buy_quote": 7283.77175
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.1483,
          "high": 0.1485,
          "low": 0.1468,
          "close": 0.1479,
          "volume": 122710.2,
          "close_time": 1772600399999,
          "quote_volume": 18094.96677,
          "trades": 148,
          "taker_buy_base": 76507.1,
          "taker_buy_quote": 11284.39502
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.1476,
          "high": 0.1486,
          "low": 0.1471,
          "close": 0.1479,
          "volume": 122105.5,
          "close_time": 1772603999999,
          "quote_volume": 18053.02743,
          "trades": 158,
          "taker_buy_base": 54817.1,
          "taker_buy_quote": 8108.13851
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.1478,
          "high": 0.1491,
          "low": 0.1474,
          "close": 0.1487,
          "volume": 138789.6,
          "close_time": 1772607599999,
          "quote_volume": 20564.07772,
          "trades": 224,
          "taker_buy_base": 78599.1,
          "taker_buy_quote": 11645.29405
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.1487,
          "high": 0.1501,
          "low": 0.1482,
          "close": 0.1498,
          "volume": 164161.6,
          "close_time": 1772611199999,
          "quote_volume": 24495.75274,
          "trades": 305,
          "taker_buy_base": 90731.3,
          "taker_buy_quote": 13543.59543
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.1498,
          "high": 0.1542,
          "low": 0.1492,
          "close": 0.1538,
          "volume": 765973.9,
          "close_time": 1772614799999,
          "quote_volume": 116193.46268,
          "trades": 631,
          "taker_buy_base": 404244.5,
          "taker_buy_quote": 61575.1652
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.154,
          "high": 0.1561,
          "low": 0.1535,
          "close": 0.1549,
          "volume": 1218694.7,
          "close_time": 1772618399999,
          "quote_volume": 188816.12186,
          "trades": 803,
          "taker_buy_base": 683993.8,
          "taker_buy_quote": 106024.18342
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.1552,
          "high": 0.1558,
          "low": 0.1521,
          "close": 0.1529,
          "volume": 389861.2,
          "close_time": 1772621999999,
          "quote_volume": 59944.49798,
          "trades": 413,
          "taker_buy_base": 145775.4,
          "taker_buy_quote": 22433.38618
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.153,
          "high": 0.1538,
          "low": 0.1512,
          "close": 0.152,
          "volume": 356078.1,
          "close_time": 1772625599999,
          "quote_volume": 54215.52142,
          "trades": 348,
          "taker_buy_base": 128518.3,
          "taker_buy_quote": 19600.77322
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.1517,
          "high": 0.1517,
          "low": 0.1501,
          "close": 0.1516,
          "volume": 244294.9,
          "close_time": 1772629199999,
          "quote_volume": 36899.27449,
          "trades": 295,
          "taker_buy_base": 127954.4,
          "taker_buy_quote": 19331.54086
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.1515,
          "high": 0.1531,
          "low": 0.1515,
          "close": 0.1523,
          "volume": 208135.5,
          "close_time": 1772632799999,
          "quote_volume": 31727.89537,
          "trades": 220,
          "taker_buy_base": 116286.7,
          "taker_buy_quote": 17729.50746
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.1526,
          "high": 0.1554,
          "low": 0.1523,
          "close": 0.1527,
          "volume": 620915.9,
          "close_time": 1772636399999,
          "quote_volume": 95121.30918,
          "trades": 511,
          "taker_buy_base": 250893.9,
          "taker_buy_quote": 38490.09176
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.153,
          "high": 0.1574,
          "low": 0.1527,
          "close": 0.1572,
          "volume": 793754.3,
          "close_time": 1772639999999,
          "quote_volume": 123193.82873,
          "trades": 646,
          "taker_buy_base": 426398.6,
          "taker_buy_quote": 66093.55295
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.1574,
          "high": 0.1582,
          "low": 0.1543,
          "close": 0.1558,
          "volume": 661559.1,
          "close_time": 1772643599999,
          "quote_volume": 103251.62063,
          "trades": 531,
          "taker_buy_base": 394598.3,
          "taker_buy_quote": 61670.21707
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.1557,
          "high": 0.1564,
          "low": 0.1537,
          "close": 0.1554,
          "volume": 422018.6,
          "close_time": 1772647199999,
          "quote_volume": 65498.96398,
          "trades": 405,
          "taker_buy_base": 220283.5,
          "taker_buy_quote": 34237.77697
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.1554,
          "high": 0.157,
          "low": 0.1545,
          "close": 0.1568,
          "volume": 233534.9,
          "close_time": 1772650799999,
          "quote_volume": 36351.7417,
          "trades": 248,
          "taker_buy_base": 105494.2,
          "taker_buy_quote": 16458.26072
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.1569,
          "high": 0.159,
          "low": 0.1567,
          "close": 0.1581,
          "volume": 949504.7,
          "close_time": 1772654399999,
          "quote_volume": 149849.66431,
          "trades": 486,
          "taker_buy_base": 494833.0,
          "taker_buy_quote": 77962.15916
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.1581,
          "high": 0.1581,
          "low": 0.1568,
          "close": 0.157,
          "volume": 424451.5,
          "close_time": 1772657999999,
          "quote_volume": 66871.31463,
          "trades": 320,
          "taker_buy_base": 86004.4,
          "taker_buy_quote": 13550.54032
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.1569,
          "high": 0.157,
          "low": 0.1559,
          "close": 0.1563,
          "volume": 595839.2,
          "close_time": 1772661599999,
          "quote_volume": 93198.91173,
          "trades": 246,
          "taker_buy_base": 420223.4,
          "taker_buy_quote": 65740.41287
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.1565,
          "high": 0.1577,
          "low": 0.1552,
          "close": 0.1554,
          "volume": 568272.7,
          "close_time": 1772665199999,
          "quote_volume": 89126.62604,
          "trades": 158,
          "taker_buy_base": 277534.4,
          "taker_buy_quote": 43548.27449
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.1555,
          "high": 0.1557,
          "low": 0.1537,
          "close": 0.1554,
          "volume": 160871.8,
          "close_time": 1772668799999,
          "quote_volume": 24886.6435,
          "trades": 182,
          "taker_buy_base": 48963.5,
          "taker_buy_quote": 7580.88882
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.1555,
          "high": 0.1555,
          "low": 0.1539,
          "close": 0.1547,
          "volume": 151338.6,
          "close_time": 1772672399999,
          "quote_volume": 23379.07626,
          "trades": 158,
          "taker_buy_base": 84918.8,
          "taker_buy_quote": 13123.69027
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.1547,
          "high": 0.1559,
          "low": 0.1534,
          "close": 0.1536,
          "volume": 71980.2,
          "close_time": 1772675999999,
          "quote_volume": 11124.22393,
          "trades": 139,
          "taker_buy_base": 37799.8,
          "taker_buy_quote": 5849.55833
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.1538,
          "high": 0.1551,
          "low": 0.1537,
          "close": 0.1547,
          "volume": 47741.9,
          "close_time": 1772679599999,
          "quote_volume": 7373.81459,
          "trades": 88,
          "taker_buy_base": 19953.4,
          "taker_buy_quote": 3081.15762
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.1547,
          "high": 0.1552,
          "low": 0.1535,
          "close": 0.1536,
          "volume": 53600.1,
          "close_time": 1772683199999,
          "quote_volume": 8255.52537,
          "trades": 90,
          "taker_buy_base": 22280.3,
          "taker_buy_quote": 3430.48432
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.1536,
          "high": 0.1549,
          "low": 0.1535,
          "close": 0.1545,
          "volume": 157579.7,
          "close_time": 1772686799999,
          "quote_volume": 24339.89857,
          "trades": 148,
          "taker_buy_base": 120188.5,
          "taker_buy_quote": 18575.64607
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.1544,
          "high": 0.1547,
          "low": 0.1528,
          "close": 0.1531,
          "volume": 374185.8,
          "close_time": 1772690399999,
          "quote_volume": 57311.22346,
          "trades": 224,
          "taker_buy_base": 42625.1,
          "taker_buy_quote": 6544.78757
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.1531,
          "high": 0.1539,
          "low": 0.1526,
          "close": 0.1537,
          "volume": 257456.8,
          "close_time": 1772693999999,
          "quote_volume": 39460.16487,
          "trades": 206,
          "taker_buy_base": 185504.0,
          "taker_buy_quote": 28430.85264
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.1537,
          "high": 0.1542,
          "low": 0.152,
          "close": 0.1527,
          "volume": 288456.4,
          "close_time": 1772697599999,
          "quote_volume": 44189.4515,
          "trades": 170,
          "taker_buy_base": 146359.4,
          "taker_buy_quote": 22413.91135
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.1526,
          "high": 0.1539,
          "low": 0.1521,
          "close": 0.1537,
          "volume": 236094.7,
          "close_time": 1772701199999,
          "quote_volume": 36042.88216,
          "trades": 195,
          "taker_buy_base": 71168.9,
          "taker_buy_quote": 10907.73014
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.1537,
          "high": 0.1556,
          "low": 0.1537,
          "close": 0.1554,
          "volume": 112309.5,
          "close_time": 1772704799999,
          "quote_volume": 17406.53258,
          "trades": 154,
          "taker_buy_base": 67744.2,
          "taker_buy_quote": 10492.78037
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.1553,
          "high": 0.1574,
          "low": 0.1549,
          "close": 0.1566,
          "volume": 541713.7,
          "close_time": 1772708399999,
          "quote_volume": 84379.09495,
          "trades": 563,
          "taker_buy_base": 402386.8,
          "taker_buy_quote": 62673.97791
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.157,
          "high": 0.1571,
          "low": 0.1546,
          "close": 0.1556,
          "volume": 277851.3,
          "close_time": 1772711999999,
          "quote_volume": 43451.58331,
          "trades": 219,
          "taker_buy_base": 108659.1,
          "taker_buy_quote": 17008.34741
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.1556,
          "high": 0.1568,
          "low": 0.1553,
          "close": 0.1564,
          "volume": 187220.5,
          "close_time": 1772715599999,
          "quote_volume": 29263.98276,
          "trades": 178,
          "taker_buy_base": 134877.9,
          "taker_buy_quote": 21097.72417
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.1564,
          "high": 0.1565,
          "low": 0.154,
          "close": 0.1552,
          "volume": 154784.2,
          "close_time": 1772719199999,
          "quote_volume": 24039.21236,
          "trades": 216,
          "taker_buy_base": 73529.5,
          "taker_buy_quote": 11429.59686
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.1553,
          "high": 0.1569,
          "low": 0.1547,
          "close": 0.1564,
          "volume": 111762.4,
          "close_time": 1772722799999,
          "quote_volume": 17394.25081,
          "trades": 197,
          "taker_buy_base": 47859.9,
          "taker_buy_quote": 7451.19465
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.1565,
          "high": 0.1567,
          "low": 0.1526,
          "close": 0.1528,
          "volume": 196173.3,
          "close_time": 1772726399999,
          "quote_volume": 30204.99537,
          "trades": 328,
          "taker_buy_base": 61957.1,
          "taker_buy_quote": 9552.66455
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.153,
          "high": 0.153,
          "low": 0.1497,
          "close": 0.1517,
          "volume": 515239.1,
          "close_time": 1772729999999,
          "quote_volume": 77935.56173,
          "trades": 518,
          "taker_buy_base": 190700.4,
          "taker_buy_quote": 28856.2506
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.1525,
          "high": 0.1525,
          "low": 0.1498,
          "close": 0.1502,
          "volume": 345500.5,
          "close_time": 1772733599999,
          "quote_volume": 52040.29515,
          "trades": 326,
          "taker_buy_base": 118670.3,
          "taker_buy_quote": 17900.37003
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.1501,
          "high": 0.1519,
          "low": 0.1499,
          "close": 0.1518,
          "volume": 373339.6,
          "close_time": 1772737199999,
          "quote_volume": 56399.21511,
          "trades": 372,
          "taker_buy_base": 113378.3,
          "taker_buy_quote": 17118.0744
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.1519,
          "high": 0.1543,
          "low": 0.1519,
          "close": 0.1527,
          "volume": 238342.2,
          "close_time": 1772740799999,
          "quote_volume": 36535.29544,
          "trades": 250,
          "taker_buy_base": 134446.9,
          "taker_buy_quote": 20581.8484
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.1529,
          "high": 0.1546,
          "low": 0.1527,
          "close": 0.1543,
          "volume": 96240.3,
          "close_time": 1772744399999,
          "quote_volume": 14824.43714,
          "trades": 166,
          "taker_buy_base": 40652.3,
          "taker_buy_quote": 6258.70365
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.1542,
          "high": 0.155,
          "low": 0.1531,
          "close": 0.1536,
          "volume": 648464.1,
          "close_time": 1772747999999,
          "quote_volume": 99882.64303,
          "trades": 239,
          "taker_buy_base": 356362.8,
          "taker_buy_quote": 54855.98715
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.1537,
          "high": 0.1538,
          "low": 0.153,
          "close": 0.1532,
          "volume": 104938.1,
          "close_time": 1772751599999,
          "quote_volume": 16100.66766,
          "trades": 93,
          "taker_buy_base": 64023.4,
          "taker_buy_quote": 9829.10863
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.1531,
          "high": 0.1533,
          "low": 0.1524,
          "close": 0.1528,
          "volume": 92828.5,
          "close_time": 1772755199999,
          "quote_volume": 14192.30179,
          "trades": 102,
          "taker_buy_base": 46154.1,
          "taker_buy_quote": 7056.81454
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.1527,
          "high": 0.153,
          "low": 0.1519,
          "close": 0.1522,
          "volume": 33758.4,
          "close_time": 1772758799999,
          "quote_volume": 5147.24254,
          "trades": 76,
          "taker_buy_base": 14654.7,
          "taker_buy_quote": 2236.91693
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.1522,
          "high": 0.154,
          "low": 0.1516,
          "close": 0.1537,
          "volume": 101399.3,
          "close_time": 1772762399999,
          "quote_volume": 15499.72969,
          "trades": 149,
          "taker_buy_base": 58684.1,
          "taker_buy_quote": 8994.79846
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.1537,
          "high": 0.1541,
          "low": 0.1533,
          "close": 0.1535,
          "volume": 77097.5,
          "close_time": 1772765999999,
          "quote_volume": 11850.81848,
          "trades": 216,
          "taker_buy_base": 45944.0,
          "taker_buy_quote": 7063.7087
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.1536,
          "high": 0.1541,
          "low": 0.1533,
          "close": 0.1538,
          "volume": 73096.8,
          "close_time": 1772769599999,
          "quote_volume": 11236.17511,
          "trades": 197,
          "taker_buy_base": 22623.3,
          "taker_buy_quote": 3477.17355
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.1538,
          "high": 0.1538,
          "low": 0.1519,
          "close": 0.1528,
          "volume": 99428.7,
          "close_time": 1772773199999,
          "quote_volume": 15210.88109,
          "trades": 393,
          "taker_buy_base": 46439.2,
          "taker_buy_quote": 7109.69554
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.1528,
          "high": 0.1531,
          "low": 0.1517,
          "close": 0.1525,
          "volume": 384142.3,
          "close_time": 1772776799999,
          "quote_volume": 58377.44453,
          "trades": 260,
          "taker_buy_base": 64233.8,
          "taker_buy_quote": 9765.78847
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.1524,
          "high": 0.1534,
          "low": 0.1521,
          "close": 0.1521,
          "volume": 586114.3,
          "close_time": 1772780399999,
          "quote_volume": 89440.78876,
          "trades": 196,
          "taker_buy_base": 261998.1,
          "taker_buy_quote": 39984.68877
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.1521,
          "high": 0.1532,
          "low": 0.151,
          "close": 0.1529,
          "volume": 357368.9,
          "close_time": 1772783999999,
          "quote_volume": 54421.02523,
          "trades": 229,
          "taker_buy_base": 100316.0,
          "taker_buy_quote": 15290.09168
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.1529,
          "high": 0.1529,
          "low": 0.1513,
          "close": 0.1513,
          "volume": 313102.4,
          "close_time": 1772787599999,
          "quote_volume": 47727.69056,
          "trades": 143,
          "taker_buy_base": 254538.7,
          "taker_buy_quote": 38830.21225
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.1515,
          "high": 0.1517,
          "low": 0.1497,
          "close": 0.1507,
          "volume": 534280.7,
          "close_time": 1772791199999,
          "quote_volume": 80519.4115,
          "trades": 363,
          "taker_buy_base": 258953.3,
          "taker_buy_quote": 39131.56225
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.1505,
          "high": 0.1519,
          "low": 0.1505,
          "close": 0.1515,
          "volume": 186549.0,
          "close_time": 1772794799999,
          "quote_volume": 28281.15255,
          "trades": 179,
          "taker_buy_base": 95813.6,
          "taker_buy_quote": 14526.71221
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.1515,
          "high": 0.1515,
          "low": 0.1494,
          "close": 0.1499,
          "volume": 133073.3,
          "close_time": 1772798399999,
          "quote_volume": 20020.76589,
          "trades": 169,
          "taker_buy_base": 74398.7,
          "taker_buy_quote": 11191.42776
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.1499,
          "high": 0.15,
          "low": 0.148,
          "close": 0.149,
          "volume": 393089.7,
          "close_time": 1772801999999,
          "quote_volume": 58535.78755,
          "trades": 351,
          "taker_buy_base": 168265.1,
          "taker_buy_quote": 25064.70524
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.1491,
          "high": 0.1504,
          "low": 0.1473,
          "close": 0.1473,
          "volume": 529044.8,
          "close_time": 1772805599999,
          "quote_volume": 78648.76455,
          "trades": 455,
          "taker_buy_base": 183724.6,
          "taker_buy_quote": 27322.10952
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.1473,
          "high": 0.1477,
          "low": 0.1447,
          "close": 0.1454,
          "volume": 909873.0,
          "close_time": 1772809199999,
          "quote_volume": 133025.66704,
          "trades": 820,
          "taker_buy_base": 314818.6,
          "taker_buy_quote": 46101.53237
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.1456,
          "high": 0.1471,
          "low": 0.145,
          "close": 0.1458,
          "volume": 650488.3,
          "close_time": 1772812799999,
          "quote_volume": 94801.31568,
          "trades": 466,
          "taker_buy_base": 305811.0,
          "taker_buy_quote": 44622.37944
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.1458,
          "high": 0.1466,
          "low": 0.1452,
          "close": 0.1458,
          "volume": 142346.3,
          "close_time": 1772816399999,
          "quote_volume": 20757.22969,
          "trades": 217,
          "taker_buy_base": 54595.4,
          "taker_buy_quote": 7959.78436
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.1458,
          "high": 0.1466,
          "low": 0.1437,
          "close": 0.1452,
          "volume": 360116.4,
          "close_time": 1772819999999,
          "quote_volume": 52185.92367,
          "trades": 311,
          "taker_buy_base": 152717.8,
          "taker_buy_quote": 22140.81994
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.1451,
          "high": 0.1464,
          "low": 0.1451,
          "close": 0.1459,
          "volume": 146504.1,
          "close_time": 1772823599999,
          "quote_volume": 21369.8897,
          "trades": 131,
          "taker_buy_base": 65152.8,
          "taker_buy_quote": 9503.98549
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.1461,
          "high": 0.1467,
          "low": 0.1452,
          "close": 0.1458,
          "volume": 194307.8,
          "close_time": 1772827199999,
          "quote_volume": 28300.78681,
          "trades": 144,
          "taker_buy_base": 44030.3,
          "taker_buy_quote": 6427.54575
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.1457,
          "high": 0.1461,
          "low": 0.145,
          "close": 0.1461,
          "volume": 401897.3,
          "close_time": 1772830799999,
          "quote_volume": 58522.20588,
          "trades": 189,
          "taker_buy_base": 321383.0,
          "taker_buy_quote": 46800.76479
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.146,
          "high": 0.1461,
          "low": 0.1451,
          "close": 0.1461,
          "volume": 500397.1,
          "close_time": 1772834399999,
          "quote_volume": 72935.40546,
          "trades": 339,
          "taker_buy_base": 382751.3,
          "taker_buy_quote": 55790.70678
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.1461,
          "high": 0.1462,
          "low": 0.1456,
          "close": 0.1462,
          "volume": 661376.3,
          "close_time": 1772837999999,
          "quote_volume": 96558.91807,
          "trades": 108,
          "taker_buy_base": 324582.4,
          "taker_buy_quote": 47347.92538
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.1461,
          "high": 0.1462,
          "low": 0.1458,
          "close": 0.1458,
          "volume": 81428.2,
          "close_time": 1772841599999,
          "quote_volume": 11888.89427,
          "trades": 42,
          "taker_buy_base": 19973.9,
          "taker_buy_quote": 2917.79395
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.1457,
          "high": 0.1465,
          "low": 0.1456,
          "close": 0.1463,
          "volume": 87825.4,
          "close_time": 1772845199999,
          "quote_volume": 12826.12668,
          "trades": 31,
          "taker_buy_base": 24756.2,
          "taker_buy_quote": 3624.35471
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.1462,
          "high": 0.1463,
          "low": 0.1457,
          "close": 0.1461,
          "volume": 107521.6,
          "close_time": 1772848799999,
          "quote_volume": 15705.65165,
          "trades": 30,
          "taker_buy_base": 30907.2,
          "taker_buy_quote": 4515.09042
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.1458,
          "high": 0.1458,
          "low": 0.1452,
          "close": 0.1456,
          "volume": 94776.3,
          "close_time": 1772852399999,
          "quote_volume": 13801.44957,
          "trades": 33,
          "taker_buy_base": 10121.0,
          "taker_buy_quote": 1473.8103
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.1458,
          "high": 0.1465,
          "low": 0.1453,
          "close": 0.1453,
          "volume": 71709.5,
          "close_time": 1772855999999,
          "quote_volume": 10453.62462,
          "trades": 33,
          "taker_buy_base": 26015.2,
          "taker_buy_quote": 3799.03813
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.1452,
          "high": 0.1456,
          "low": 0.1446,
          "close": 0.1456,
          "volume": 64684.9,
          "close_time": 1772859599999,
          "quote_volume": 9378.99048,
          "trades": 30,
          "taker_buy_base": 40808.2,
          "taker_buy_quote": 5915.97468
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.1453,
          "high": 0.1454,
          "low": 0.1451,
          "close": 0.1454,
          "volume": 17695.4,
          "close_time": 1772863199999,
          "quote_volume": 2570.69541,
          "trades": 10,
          "taker_buy_base": 8606.1,
          "taker_buy_quote": 1250.82012
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.1455,
          "high": 0.1455,
          "low": 0.1442,
          "close": 0.1442,
          "volume": 79353.6,
          "close_time": 1772866799999,
          "quote_volume": 11466.2049,
          "trades": 73,
          "taker_buy_base": 14345.7,
          "taker_buy_quote": 2074.16312
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.1441,
          "high": 0.1446,
          "low": 0.1433,
          "close": 0.1445,
          "volume": 552666.8,
          "close_time": 1772870399999,
          "quote_volume": 79525.83293,
          "trades": 265,
          "taker_buy_base": 81642.0,
          "taker_buy_quote": 11757.2125
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.1444,
          "high": 0.1456,
          "low": 0.1443,
          "close": 0.1446,
          "volume": 446607.7,
          "close_time": 1772873999999,
          "quote_volume": 64838.08966,
          "trades": 239,
          "taker_buy_base": 366762.4,
          "taker_buy_quote": 53245.88963
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.1446,
          "high": 0.1454,
          "low": 0.1444,
          "close": 0.1454,
          "volume": 116853.0,
          "close_time": 1772877599999,
          "quote_volume": 16943.57671,
          "trades": 63,
          "taker_buy_base": 79057.7,
          "taker_buy_quote": 11462.11537
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.1453,
          "high": 0.1458,
          "low": 0.1452,
          "close": 0.1457,
          "volume": 181739.9,
          "close_time": 1772881199999,
          "quote_volume": 26465.01782,
          "trades": 81,
          "taker_buy_base": 52041.4,
          "taker_buy_quote": 7576.3767
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.1456,
          "high": 0.1464,
          "low": 0.1454,
          "close": 0.1457,
          "volume": 91699.5,
          "close_time": 1772884799999,
          "quote_volume": 13373.06571,
          "trades": 91,
          "taker_buy_base": 67404.4,
          "taker_buy_quote": 9831.48971
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.1457,
          "high": 0.1463,
          "low": 0.1455,
          "close": 0.1455,
          "volume": 72642.9,
          "close_time": 1772888399999,
          "quote_volume": 10602.46492,
          "trades": 166,
          "taker_buy_base": 45936.6,
          "taker_buy_quote": 6705.41621
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.1456,
          "high": 0.1464,
          "low": 0.1454,
          "close": 0.1462,
          "volume": 246058.5,
          "close_time": 1772891999999,
          "quote_volume": 35943.14584,
          "trades": 162,
          "taker_buy_base": 164957.2,
          "taker_buy_quote": 24099.25192
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.1461,
          "high": 0.1461,
          "low": 0.1439,
          "close": 0.1451,
          "volume": 502177.9,
          "close_time": 1772895599999,
          "quote_volume": 72493.637,
          "trades": 320,
          "taker_buy_base": 117982.2,
          "taker_buy_quote": 17083.98041
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.1452,
          "high": 0.1452,
          "low": 0.1438,
          "close": 0.1443,
          "volume": 226873.0,
          "close_time": 1772899199999,
          "quote_volume": 32748.84963,
          "trades": 226,
          "taker_buy_base": 74187.7,
          "taker_buy_quote": 10717.01717
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.1444,
          "high": 0.1454,
          "low": 0.1438,
          "close": 0.1454,
          "volume": 161305.9,
          "close_time": 1772902799999,
          "quote_volume": 23282.94734,
          "trades": 222,
          "taker_buy_base": 74267.0,
          "taker_buy_quote": 10732.27802
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.1454,
          "high": 0.1456,
          "low": 0.145,
          "close": 0.1453,
          "volume": 109899.1,
          "close_time": 1772906399999,
          "quote_volume": 15979.82255,
          "trades": 80,
          "taker_buy_base": 64957.6,
          "taker_buy_quote": 9448.95768
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.1453,
          "high": 0.1453,
          "low": 0.144,
          "close": 0.1445,
          "volume": 238107.6,
          "close_time": 1772909999999,
          "quote_volume": 34396.73843,
          "trades": 145,
          "taker_buy_base": 111027.2,
          "taker_buy_quote": 16039.86951
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.1445,
          "high": 0.1447,
          "low": 0.1429,
          "close": 0.1434,
          "volume": 591828.0,
          "close_time": 1772913599999,
          "quote_volume": 84982.95445,
          "trades": 273,
          "taker_buy_base": 133089.3,
          "taker_buy_quote": 19099.93742
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.1433,
          "high": 0.1437,
          "low": 0.1431,
          "close": 0.1434,
          "volume": 273028.9,
          "close_time": 1772917199999,
          "quote_volume": 39150.89276,
          "trades": 182,
          "taker_buy_base": 138909.7,
          "taker_buy_quote": 19931.03789
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.1435,
          "high": 0.1438,
          "low": 0.143,
          "close": 0.1433,
          "volume": 156501.6,
          "close_time": 1772920799999,
          "quote_volume": 22440.82061,
          "trades": 171,
          "taker_buy_base": 51445.9,
          "taker_buy_quote": 7379.84305
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.1434,
          "high": 0.1435,
          "low": 0.1415,
          "close": 0.1421,
          "volume": 287235.8,
          "close_time": 1772924399999,
          "quote_volume": 40908.16592,
          "trades": 322,
          "taker_buy_base": 67470.7,
          "taker_buy_quote": 9628.97973
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.1422,
          "high": 0.1431,
          "low": 0.142,
          "close": 0.143,
          "volume": 126592.7,
          "close_time": 1772927999999,
          "quote_volume": 18044.75692,
          "trades": 215,
          "taker_buy_base": 41237.2,
          "taker_buy_quote": 5883.28325
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.1431,
          "high": 0.1433,
          "low": 0.142,
          "close": 0.1423,
          "volume": 68320.2,
          "close_time": 1772931599999,
          "quote_volume": 9755.65314,
          "trades": 206,
          "taker_buy_base": 41889.0,
          "taker_buy_quote": 5986.74857
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.1423,
          "high": 0.1425,
          "low": 0.1415,
          "close": 0.1423,
          "volume": 198080.5,
          "close_time": 1772935199999,
          "quote_volume": 28116.80952,
          "trades": 184,
          "taker_buy_base": 102331.1,
          "taker_buy_quote": 14519.17584
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.1423,
          "high": 0.1423,
          "low": 0.1401,
          "close": 0.1402,
          "volume": 256095.4,
          "close_time": 1772938799999,
          "quote_volume": 36141.13875,
          "trades": 309,
          "taker_buy_base": 65004.2,
          "taker_buy_quote": 9200.84707
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.1403,
          "high": 0.1413,
          "low": 0.1403,
          "close": 0.141,
          "volume": 72460.2,
          "close_time": 1772942399999,
          "quote_volume": 10209.61065,
          "trades": 63,
          "taker_buy_base": 34583.1,
          "taker_buy_quote": 4873.9698
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.1409,
          "high": 0.1412,
          "low": 0.1399,
          "close": 0.1404,
          "volume": 133555.6,
          "close_time": 1772945999999,
          "quote_volume": 18770.29704,
          "trades": 163,
          "taker_buy_base": 69057.5,
          "taker_buy_quote": 9713.45704
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.1405,
          "high": 0.1419,
          "low": 0.1404,
          "close": 0.1414,
          "volume": 161400.4,
          "close_time": 1772949599999,
          "quote_volume": 22805.13176,
          "trades": 110,
          "taker_buy_base": 105133.0,
          "taker_buy_quote": 14876.71495
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.1414,
          "high": 0.1418,
          "low": 0.1407,
          "close": 0.1414,
          "volume": 147613.9,
          "close_time": 1772953199999,
          "quote_volume": 20879.83481,
          "trades": 117,
          "taker_buy_base": 99560.5,
          "taker_buy_quote": 14088.63772
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.1414,
          "high": 0.1424,
          "low": 0.1414,
          "close": 0.1422,
          "volume": 193218.7,
          "close_time": 1772956799999,
          "quote_volume": 27473.9896,
          "trades": 132,
          "taker_buy_base": 112440.5,
          "taker_buy_quote": 15992.72671
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.1422,
          "high": 0.1426,
          "low": 0.1414,
          "close": 0.1422,
          "volume": 503177.1,
          "close_time": 1772960399999,
          "quote_volume": 71620.45559,
          "trades": 264,
          "taker_buy_base": 403048.5,
          "taker_buy_quote": 57381.87358
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.1421,
          "high": 0.1432,
          "low": 0.142,
          "close": 0.143,
          "volume": 142095.8,
          "close_time": 1772963999999,
          "quote_volume": 20288.63258,
          "trades": 200,
          "taker_buy_base": 42268.6,
          "taker_buy_quote": 6042.57561
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.143,
          "high": 0.1449,
          "low": 0.143,
          "close": 0.1442,
          "volume": 235726.2,
          "close_time": 1772967599999,
          "quote_volume": 33927.30385,
          "trades": 190,
          "taker_buy_base": 101104.0,
          "taker_buy_quote": 14549.69185
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.1441,
          "high": 0.1442,
          "low": 0.1429,
          "close": 0.1436,
          "volume": 173161.0,
          "close_time": 1772971199999,
          "quote_volume": 24869.68813,
          "trades": 261,
          "taker_buy_base": 81029.5,
          "taker_buy_quote": 11643.48839
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.1434,
          "high": 0.1443,
          "low": 0.1421,
          "close": 0.1435,
          "volume": 299510.9,
          "close_time": 1772974799999,
          "quote_volume": 42945.97689,
          "trades": 212,
          "taker_buy_base": 99913.8,
          "taker_buy_quote": 14318.96633
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.1435,
          "high": 0.1437,
          "low": 0.1416,
          "close": 0.1427,
          "volume": 166270.0,
          "close_time": 1772978399999,
          "quote_volume": 23704.84284,
          "trades": 169,
          "taker_buy_base": 70542.6,
          "taker_buy_quote": 10046.5539
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.1428,
          "high": 0.1432,
          "low": 0.1421,
          "close": 0.1427,
          "volume": 129631.8,
          "close_time": 1772981999999,
          "quote_volume": 18491.39723,
          "trades": 123,
          "taker_buy_base": 56520.7,
          "taker_buy_quote": 8063.12718
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.1427,
          "high": 0.1428,
          "low": 0.1413,
          "close": 0.1417,
          "volume": 137678.3,
          "close_time": 1772985599999,
          "quote_volume": 19507.7314,
          "trades": 109,
          "taker_buy_base": 29445.3,
          "taker_buy_quote": 4173.67309
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.1418,
          "high": 0.142,
          "low": 0.1409,
          "close": 0.1414,
          "volume": 559845.6,
          "close_time": 1772989199999,
          "quote_volume": 79052.17356,
          "trades": 344,
          "taker_buy_base": 105182.2,
          "taker_buy_quote": 14869.86869
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.1415,
          "high": 0.1426,
          "low": 0.1415,
          "close": 0.1422,
          "volume": 156065.0,
          "close_time": 1772992799999,
          "quote_volume": 22136.68226,
          "trades": 125,
          "taker_buy_base": 120835.4,
          "taker_buy_quote": 17130.3817
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.1421,
          "high": 0.1421,
          "low": 0.141,
          "close": 0.1417,
          "volume": 265491.0,
          "close_time": 1772996399999,
          "quote_volume": 37568.90833,
          "trades": 209,
          "taker_buy_base": 153202.6,
          "taker_buy_quote": 21685.75323
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.1417,
          "high": 0.144,
          "low": 0.1416,
          "close": 0.1434,
          "volume": 499652.0,
          "close_time": 1772999999999,
          "quote_volume": 71438.83037,
          "trades": 261,
          "taker_buy_base": 255253.3,
          "taker_buy_quote": 36426.25987
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.1434,
          "high": 0.1442,
          "low": 0.143,
          "close": 0.1432,
          "volume": 141417.4,
          "close_time": 1773003599999,
          "quote_volume": 20273.62889,
          "trades": 126,
          "taker_buy_base": 37182.0,
          "taker_buy_quote": 5335.18279
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.1433,
          "high": 0.1433,
          "low": 0.1424,
          "close": 0.1431,
          "volume": 67240.6,
          "close_time": 1773007199999,
          "quote_volume": 9601.02698,
          "trades": 51,
          "taker_buy_base": 39434.6,
          "taker_buy_quote": 5628.30397
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.1433,
          "high": 0.1433,
          "low": 0.1399,
          "close": 0.1422,
          "volume": 484043.4,
          "close_time": 1773010799999,
          "quote_volume": 68403.00768,
          "trades": 357,
          "taker_buy_base": 194707.9,
          "taker_buy_quote": 27570.0848
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.1422,
          "high": 0.1428,
          "low": 0.1407,
          "close": 0.141,
          "volume": 222133.1,
          "close_time": 1773014399999,
          "quote_volume": 31518.76271,
          "trades": 195,
          "taker_buy_base": 115330.5,
          "taker_buy_quote": 16365.50304
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.1411,
          "high": 0.1437,
          "low": 0.1409,
          "close": 0.1425,
          "volume": 217162.5,
          "close_time": 1773017999999,
          "quote_volume": 30882.55077,
          "trades": 180,
          "taker_buy_base": 139106.1,
          "taker_buy_quote": 19742.53726
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.1424,
          "high": 0.143,
          "low": 0.1413,
          "close": 0.1413,
          "volume": 114358.5,
          "close_time": 1773021599999,
          "quote_volume": 16276.09186,
          "trades": 136,
          "taker_buy_base": 67931.7,
          "taker_buy_quote": 9675.8998
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.1412,
          "high": 0.1429,
          "low": 0.1409,
          "close": 0.1427,
          "volume": 69548.0,
          "close_time": 1773025199999,
          "quote_volume": 9855.98442,
          "trades": 75,
          "taker_buy_base": 19176.4,
          "taker_buy_quote": 2725.13698
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.1424,
          "high": 0.1449,
          "low": 0.1422,
          "close": 0.1432,
          "volume": 260274.5,
          "close_time": 1773028799999,
          "quote_volume": 37402.67848,
          "trades": 221,
          "taker_buy_base": 124050.9,
          "taker_buy_quote": 17843.37364
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.1433,
          "high": 0.1444,
          "low": 0.1429,
          "close": 0.1431,
          "volume": 121595.0,
          "close_time": 1773032399999,
          "quote_volume": 17468.17168,
          "trades": 106,
          "taker_buy_base": 60573.5,
          "taker_buy_quote": 8718.04943
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.1433,
          "high": 0.146,
          "low": 0.1432,
          "close": 0.1453,
          "volume": 538253.0,
          "close_time": 1773035999999,
          "quote_volume": 78070.24524,
          "trades": 335,
          "taker_buy_base": 426873.6,
          "taker_buy_quote": 61926.10716
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.1455,
          "high": 0.1455,
          "low": 0.1437,
          "close": 0.1438,
          "volume": 116437.1,
          "close_time": 1773039599999,
          "quote_volume": 16857.75778,
          "trades": 106,
          "taker_buy_base": 21512.0,
          "taker_buy_quote": 3114.78583
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.1437,
          "high": 0.1438,
          "low": 0.1419,
          "close": 0.1436,
          "volume": 278305.8,
          "close_time": 1773043199999,
          "quote_volume": 39800.39424,
          "trades": 256,
          "taker_buy_base": 83923.3,
          "taker_buy_quote": 11988.55688
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.1436,
          "high": 0.1445,
          "low": 0.1434,
          "close": 0.1436,
          "volume": 148564.0,
          "close_time": 1773046799999,
          "quote_volume": 21378.213,
          "trades": 123,
          "taker_buy_base": 75724.7,
          "taker_buy_quote": 10911.06735
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.1436,
          "high": 0.1448,
          "low": 0.1429,
          "close": 0.1435,
          "volume": 190018.6,
          "close_time": 1773050399999,
          "quote_volume": 27322.14014,
          "trades": 182,
          "taker_buy_base": 45035.0,
          "taker_buy_quote": 6472.24762
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.1437,
          "high": 0.1438,
          "low": 0.1427,
          "close": 0.1427,
          "volume": 198337.8,
          "close_time": 1773053999999,
          "quote_volume": 28441.03403,
          "trades": 162,
          "taker_buy_base": 81140.0,
          "taker_buy_quote": 11651.21366
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.1427,
          "high": 0.1429,
          "low": 0.1417,
          "close": 0.1428,
          "volume": 166914.9,
          "close_time": 1773057599999,
          "quote_volume": 23797.03529,
          "trades": 147,
          "taker_buy_base": 67509.1,
          "taker_buy_quote": 9640.59628
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.1428,
          "high": 0.1441,
          "low": 0.1428,
          "close": 0.1433,
          "volume": 203776.1,
          "close_time": 1773061199999,
          "quote_volume": 29252.39769,
          "trades": 157,
          "taker_buy_base": 128283.8,
          "taker_buy_quote": 18412.11955
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.1434,
          "high": 0.146,
          "low": 0.1434,
          "close": 0.145,
          "volume": 661814.3,
          "close_time": 1773064799999,
          "quote_volume": 95726.0431,
          "trades": 482,
          "taker_buy_base": 188015.1,
          "taker_buy_quote": 27225.27186
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.145,
          "high": 0.1458,
          "low": 0.1439,
          "close": 0.1444,
          "volume": 345573.6,
          "close_time": 1773068399999,
          "quote_volume": 50112.25373,
          "trades": 259,
          "taker_buy_base": 194219.1,
          "taker_buy_quote": 28196.96397
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.1446,
          "high": 0.1449,
          "low": 0.1436,
          "close": 0.1442,
          "volume": 378961.8,
          "close_time": 1773071999999,
          "quote_volume": 54602.08127,
          "trades": 232,
          "taker_buy_base": 158474.9,
          "taker_buy_quote": 22860.60587
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.1441,
          "high": 0.1447,
          "low": 0.1435,
          "close": 0.1438,
          "volume": 171237.5,
          "close_time": 1773075599999,
          "quote_volume": 24677.7693,
          "trades": 149,
          "taker_buy_base": 89987.5,
          "taker_buy_quote": 12987.57654
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.1439,
          "high": 0.1441,
          "low": 0.1432,
          "close": 0.144,
          "volume": 345568.3,
          "close_time": 1773079199999,
          "quote_volume": 49723.42738,
          "trades": 364,
          "taker_buy_base": 61438.6,
          "taker_buy_quote": 8829.8406
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.1439,
          "high": 0.1445,
          "low": 0.1431,
          "close": 0.1435,
          "volume": 356431.9,
          "close_time": 1773082799999,
          "quote_volume": 51306.57116,
          "trades": 136,
          "taker_buy_base": 305186.9,
          "taker_buy_quote": 43944.32004
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.1436,
          "high": 0.1467,
          "low": 0.1434,
          "close": 0.1444,
          "volume": 256348.2,
          "close_time": 1773086399999,
          "quote_volume": 37207.01493,
          "trades": 276,
          "taker_buy_base": 126798.4,
          "taker_buy_quote": 18403.55741
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.1445,
          "high": 0.1449,
          "low": 0.1437,
          "close": 0.1449,
          "volume": 144956.8,
          "close_time": 1773089999999,
          "quote_volume": 20889.74782,
          "trades": 306,
          "taker_buy_base": 74096.3,
          "taker_buy_quote": 10682.65227
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.1447,
          "high": 0.1454,
          "low": 0.1445,
          "close": 0.1454,
          "volume": 78305.7,
          "close_time": 1773093599999,
          "quote_volume": 11352.20754,
          "trades": 60,
          "taker_buy_base": 59627.9,
          "taker_buy_quote": 8646.19306
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.1452,
          "high": 0.1452,
          "low": 0.1435,
          "close": 0.1438,
          "volume": 54091.8,
          "close_time": 1773097199999,
          "quote_volume": 7790.62671,
          "trades": 69,
          "taker_buy_base": 16025.4,
          "taker_buy_quote": 2313.95327
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.1438,
          "high": 0.1443,
          "low": 0.1433,
          "close": 0.1437,
          "volume": 134487.9,
          "close_time": 1773100799999,
          "quote_volume": 19363.8032,
          "trades": 113,
          "taker_buy_base": 46143.8,
          "taker_buy_quote": 6649.18371
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.1437,
          "high": 0.1455,
          "low": 0.1432,
          "close": 0.145,
          "volume": 133212.4,
          "close_time": 1773104399999,
          "quote_volume": 19230.168,
          "trades": 111,
          "taker_buy_base": 97663.2,
          "taker_buy_quote": 14090.75712
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.1453,
          "high": 0.1456,
          "low": 0.1441,
          "close": 0.1452,
          "volume": 58921.5,
          "close_time": 1773107999999,
          "quote_volume": 8536.57013,
          "trades": 94,
          "taker_buy_base": 33912.2,
          "taker_buy_quote": 4912.85494
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.1453,
          "high": 0.1479,
          "low": 0.1449,
          "close": 0.1471,
          "volume": 143017.3,
          "close_time": 1773111599999,
          "quote_volume": 20919.10047,
          "trades": 180,
          "taker_buy_base": 85060.3,
          "taker_buy_quote": 12458.79301
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.1472,
          "high": 0.1476,
          "low": 0.1457,
          "close": 0.1458,
          "volume": 67355.8,
          "close_time": 1773115199999,
          "quote_volume": 9897.3515,
          "trades": 90,
          "taker_buy_base": 19591.3,
          "taker_buy_quote": 2877.51536
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.146,
          "high": 0.1471,
          "low": 0.1459,
          "close": 0.1471,
          "volume": 104291.8,
          "close_time": 1773118799999,
          "quote_volume": 15290.46434,
          "trades": 80,
          "taker_buy_base": 23950.2,
          "taker_buy_quote": 3513.05531
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.1468,
          "high": 0.1473,
          "low": 0.1457,
          "close": 0.1458,
          "volume": 199407.9,
          "close_time": 1773122399999,
          "quote_volume": 29244.46729,
          "trades": 173,
          "taker_buy_base": 127796.2,
          "taker_buy_quote": 18747.12505
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.1459,
          "high": 0.1461,
          "low": 0.1453,
          "close": 0.146,
          "volume": 210007.6,
          "close_time": 1773125999999,
          "quote_volume": 30596.23954,
          "trades": 140,
          "taker_buy_base": 103438.5,
          "taker_buy_quote": 15083.17124
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.146,
          "high": 0.1474,
          "low": 0.1459,
          "close": 0.1471,
          "volume": 436239.4,
          "close_time": 1773129599999,
          "quote_volume": 64101.92099,
          "trades": 273,
          "taker_buy_base": 278162.6,
          "taker_buy_quote": 40870.78782
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.1474,
          "high": 0.1486,
          "low": 0.1474,
          "close": 0.1478,
          "volume": 227092.3,
          "close_time": 1773133199999,
          "quote_volume": 33630.48538,
          "trades": 230,
          "taker_buy_base": 117105.4,
          "taker_buy_quote": 17341.99085
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.148,
          "high": 0.15,
          "low": 0.1478,
          "close": 0.1497,
          "volume": 334603.9,
          "close_time": 1773136799999,
          "quote_volume": 49850.40943,
          "trades": 224,
          "taker_buy_base": 95070.8,
          "taker_buy_quote": 14180.51929
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.1498,
          "high": 0.1498,
          "low": 0.1487,
          "close": 0.1496,
          "volume": 395563.0,
          "close_time": 1773140399999,
          "quote_volume": 58988.77817,
          "trades": 210,
          "taker_buy_base": 293123.1,
          "taker_buy_quote": 43699.81768
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.1493,
          "high": 0.1496,
          "low": 0.1483,
          "close": 0.1488,
          "volume": 175148.9,
          "close_time": 1773143999999,
          "quote_volume": 26054.10233,
          "trades": 152,
          "taker_buy_base": 83698.2,
          "taker_buy_quote": 12455.04277
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.1487,
          "high": 0.1489,
          "low": 0.1478,
          "close": 0.1487,
          "volume": 224613.9,
          "close_time": 1773147599999,
          "quote_volume": 33351.79307,
          "trades": 143,
          "taker_buy_base": 102110.5,
          "taker_buy_quote": 15173.58
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.1488,
          "high": 0.15,
          "low": 0.1473,
          "close": 0.1481,
          "volume": 388251.1,
          "close_time": 1773151199999,
          "quote_volume": 57692.16239,
          "trades": 334,
          "taker_buy_base": 156651.3,
          "taker_buy_quote": 23266.57157
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.1481,
          "high": 0.1522,
          "low": 0.1465,
          "close": 0.1521,
          "volume": 692172.1,
          "close_time": 1773154799999,
          "quote_volume": 103466.11976,
          "trades": 522,
          "taker_buy_base": 375580.6,
          "taker_buy_quote": 56265.95487
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.1523,
          "high": 0.1526,
          "low": 0.1501,
          "close": 0.1514,
          "volume": 528122.7,
          "close_time": 1773158399999,
          "quote_volume": 79780.48325,
          "trades": 381,
          "taker_buy_base": 208629.7,
          "taker_buy_quote": 31515.24855
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.1514,
          "high": 0.1553,
          "low": 0.1502,
          "close": 0.1553,
          "volume": 1159483.1,
          "close_time": 1773161999999,
          "quote_volume": 177751.50082,
          "trades": 796,
          "taker_buy_base": 618608.5,
          "taker_buy_quote": 94955.11116
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.1554,
          "high": 0.157,
          "low": 0.1544,
          "close": 0.1556,
          "volume": 1200561.4,
          "close_time": 1773165599999,
          "quote_volume": 187263.47866,
          "trades": 751,
          "taker_buy_base": 589915.1,
          "taker_buy_quote": 92046.76323
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.1558,
          "high": 0.1572,
          "low": 0.153,
          "close": 0.1539,
          "volume": 1364645.0,
          "close_time": 1773169199999,
          "quote_volume": 210509.95205,
          "trades": 877,
          "taker_buy_base": 567103.6,
          "taker_buy_quote": 87633.86169
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.1538,
          "high": 0.1541,
          "low": 0.1521,
          "close": 0.1528,
          "volume": 691927.4,
          "close_time": 1773172799999,
          "quote_volume": 105948.14687,
          "trades": 493,
          "taker_buy_base": 330399.3,
          "taker_buy_quote": 50614.21706
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.1528,
          "high": 0.1537,
          "low": 0.1524,
          "close": 0.1528,
          "volume": 188769.6,
          "close_time": 1773176399999,
          "quote_volume": 28885.90687,
          "trades": 179,
          "taker_buy_base": 85961.3,
          "taker_buy_quote": 13165.09406
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.1528,
          "high": 0.1532,
          "low": 0.151,
          "close": 0.1515,
          "volume": 469604.5,
          "close_time": 1773179999999,
          "quote_volume": 71385.70018,
          "trades": 375,
          "taker_buy_base": 216402.5,
          "taker_buy_quote": 32922.60511
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.1518,
          "high": 0.1526,
          "low": 0.151,
          "close": 0.1514,
          "volume": 270881.6,
          "close_time": 1773183599999,
          "quote_volume": 41154.26372,
          "trades": 340,
          "taker_buy_base": 140623.2,
          "taker_buy_quote": 21360.65093
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.1515,
          "high": 0.1547,
          "low": 0.1514,
          "close": 0.1544,
          "volume": 338527.6,
          "close_time": 1773187199999,
          "quote_volume": 51892.85962,
          "trades": 290,
          "taker_buy_base": 152628.8,
          "taker_buy_quote": 23395.84333
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.1545,
          "high": 0.1561,
          "low": 0.1539,
          "close": 0.1561,
          "volume": 225468.7,
          "close_time": 1773190799999,
          "quote_volume": 34895.42641,
          "trades": 249,
          "taker_buy_base": 126483.7,
          "taker_buy_quote": 19579.02538
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.1562,
          "high": 0.1563,
          "low": 0.1547,
          "close": 0.1562,
          "volume": 167750.0,
          "close_time": 1773194399999,
          "quote_volume": 26097.08716,
          "trades": 165,
          "taker_buy_base": 55951.7,
          "taker_buy_quote": 8710.97138
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.1562,
          "high": 0.1562,
          "low": 0.1541,
          "close": 0.1554,
          "volume": 197394.7,
          "close_time": 1773197999999,
          "quote_volume": 30642.83884,
          "trades": 170,
          "taker_buy_base": 84892.4,
          "taker_buy_quote": 13167.56715
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.1554,
          "high": 0.156,
          "low": 0.1538,
          "close": 0.1538,
          "volume": 214035.2,
          "close_time": 1773201599999,
          "quote_volume": 33037.58219,
          "trades": 125,
          "taker_buy_base": 96666.6,
          "taker_buy_quote": 14934.5657
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.1538,
          "high": 0.1576,
          "low": 0.1531,
          "close": 0.1575,
          "volume": 268645.1,
          "close_time": 1773205199999,
          "quote_volume": 41896.66685,
          "trades": 253,
          "taker_buy_base": 144473.9,
          "taker_buy_quote": 22518.39364
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.1576,
          "high": 0.158,
          "low": 0.1551,
          "close": 0.1553,
          "volume": 862054.2,
          "close_time": 1773208799999,
          "quote_volume": 135181.49972,
          "trades": 579,
          "taker_buy_base": 305291.9,
          "taker_buy_quote": 47919.27377
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.1552,
          "high": 0.1579,
          "low": 0.1546,
          "close": 0.1578,
          "volume": 943988.2,
          "close_time": 1773212399999,
          "quote_volume": 148030.15403,
          "trades": 592,
          "taker_buy_base": 479535.8,
          "taker_buy_quote": 75191.28368
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.1578,
          "high": 0.16,
          "low": 0.1572,
          "close": 0.1587,
          "volume": 1244192.7,
          "close_time": 1773215999999,
          "quote_volume": 197528.38857,
          "trades": 846,
          "taker_buy_base": 649064.8,
          "taker_buy_quote": 102970.08904
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.1588,
          "high": 0.1591,
          "low": 0.1561,
          "close": 0.1581,
          "volume": 695458.5,
          "close_time": 1773219599999,
          "quote_volume": 109288.42245,
          "trades": 585,
          "taker_buy_base": 320148.3,
          "taker_buy_quote": 50337.70896
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.1579,
          "high": 0.1579,
          "low": 0.1555,
          "close": 0.156,
          "volume": 396588.1,
          "close_time": 1773223199999,
          "quote_volume": 62176.48243,
          "trades": 383,
          "taker_buy_base": 190056.4,
          "taker_buy_quote": 29812.5513
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.1561,
          "high": 0.1609,
          "low": 0.1561,
          "close": 0.1603,
          "volume": 999863.4,
          "close_time": 1773226799999,
          "quote_volume": 159257.81207,
          "trades": 648,
          "taker_buy_base": 567864.6,
          "taker_buy_quote": 90469.62196
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.1604,
          "high": 0.1641,
          "low": 0.16,
          "close": 0.163,
          "volume": 1517220.8,
          "close_time": 1773230399999,
          "quote_volume": 246791.64314,
          "trades": 1051,
          "taker_buy_base": 692824.4,
          "taker_buy_quote": 112730.36575
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.1632,
          "high": 0.165,
          "low": 0.1607,
          "close": 0.1615,
          "volume": 2137319.1,
          "close_time": 1773233999999,
          "quote_volume": 347571.7562,
          "trades": 988,
          "taker_buy_base": 986588.3,
          "taker_buy_quote": 160522.51292
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.1613,
          "high": 0.1631,
          "low": 0.1591,
          "close": 0.1606,
          "volume": 790799.3,
          "close_time": 1773237599999,
          "quote_volume": 127788.49914,
          "trades": 727,
          "taker_buy_base": 404240.1,
          "taker_buy_quote": 65367.01116
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.1607,
          "high": 0.1622,
          "low": 0.1601,
          "close": 0.1607,
          "volume": 545352.4,
          "close_time": 1773241199999,
          "quote_volume": 87840.822,
          "trades": 370,
          "taker_buy_base": 263825.6,
          "taker_buy_quote": 42515.5277
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.1608,
          "high": 0.1621,
          "low": 0.1583,
          "close": 0.1592,
          "volume": 953385.1,
          "close_time": 1773244799999,
          "quote_volume": 152132.9298,
          "trades": 622,
          "taker_buy_base": 510970.0,
          "taker_buy_quote": 81551.35371
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.1591,
          "high": 0.1599,
          "low": 0.1574,
          "close": 0.1587,
          "volume": 803394.0,
          "close_time": 1773248399999,
          "quote_volume": 127332.76231,
          "trades": 558,
          "taker_buy_base": 437686.6,
          "taker_buy_quote": 69384.53781
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.1588,
          "high": 0.1593,
          "low": 0.1565,
          "close": 0.1587,
          "volume": 584306.7,
          "close_time": 1773251999999,
          "quote_volume": 92558.58498,
          "trades": 485,
          "taker_buy_base": 284384.9,
          "taker_buy_quote": 45135.39535
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.159,
          "high": 0.1604,
          "low": 0.1577,
          "close": 0.1599,
          "volume": 478524.4,
          "close_time": 1773255599999,
          "quote_volume": 76135.7148,
          "trades": 266,
          "taker_buy_base": 306979.5,
          "taker_buy_quote": 48882.44756
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.16,
          "high": 0.161,
          "low": 0.159,
          "close": 0.1603,
          "volume": 344798.2,
          "close_time": 1773259199999,
          "quote_volume": 55259.89772,
          "trades": 262,
          "taker_buy_base": 231315.9,
          "taker_buy_quote": 37120.4491
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.1602,
          "high": 0.1608,
          "low": 0.1594,
          "close": 0.1604,
          "volume": 599159.8,
          "close_time": 1773262799999,
          "quote_volume": 96033.05187,
          "trades": 224,
          "taker_buy_base": 138697.5,
          "taker_buy_quote": 22196.21308
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.1605,
          "high": 0.1612,
          "low": 0.1592,
          "close": 0.1612,
          "volume": 181249.2,
          "close_time": 1773266399999,
          "quote_volume": 29091.91662,
          "trades": 151,
          "taker_buy_base": 97802.7,
          "taker_buy_quote": 15709.51146
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.1613,
          "high": 0.1621,
          "low": 0.161,
          "close": 0.162,
          "volume": 222185.3,
          "close_time": 1773269999999,
          "quote_volume": 35897.41855,
          "trades": 227,
          "taker_buy_base": 40619.8,
          "taker_buy_quote": 6562.96803
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.1621,
          "high": 0.1622,
          "low": 0.1595,
          "close": 0.1605,
          "volume": 364473.5,
          "close_time": 1773273599999,
          "quote_volume": 58644.14378,
          "trades": 311,
          "taker_buy_base": 158771.4,
          "taker_buy_quote": 25601.46091
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.1606,
          "high": 0.1615,
          "low": 0.1594,
          "close": 0.1606,
          "volume": 510841.1,
          "close_time": 1773277199999,
          "quote_volume": 81751.44534,
          "trades": 328,
          "taker_buy_base": 292147.9,
          "taker_buy_quote": 46687.54217
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.1603,
          "high": 0.1603,
          "low": 0.1587,
          "close": 0.1594,
          "volume": 346037.3,
          "close_time": 1773280799999,
          "quote_volume": 55096.32281,
          "trades": 216,
          "taker_buy_base": 166117.7,
          "taker_buy_quote": 26442.34692
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.1594,
          "high": 0.1602,
          "low": 0.1587,
          "close": 0.1593,
          "volume": 304855.3,
          "close_time": 1773284399999,
          "quote_volume": 48533.82896,
          "trades": 253,
          "taker_buy_base": 141974.2,
          "taker_buy_quote": 22616.62667
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.1592,
          "high": 0.1599,
          "low": 0.1584,
          "close": 0.1589,
          "volume": 169483.5,
          "close_time": 1773287999999,
          "quote_volume": 27021.21005,
          "trades": 198,
          "taker_buy_base": 76094.5,
          "taker_buy_quote": 12128.61282
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.1591,
          "high": 0.1599,
          "low": 0.1581,
          "close": 0.1584,
          "volume": 209341.9,
          "close_time": 1773291599999,
          "quote_volume": 33236.99206,
          "trades": 232,
          "taker_buy_base": 53169.8,
          "taker_buy_quote": 8456.49492
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.1584,
          "high": 0.1586,
          "low": 0.1564,
          "close": 0.158,
          "volume": 236891.9,
          "close_time": 1773295199999,
          "quote_volume": 37322.40668,
          "trades": 243,
          "taker_buy_base": 152745.0,
          "taker_buy_quote": 24077.87572
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.158,
          "high": 0.1584,
          "low": 0.157,
          "close": 0.1575,
          "volume": 660857.9,
          "close_time": 1773298799999,
          "quote_volume": 103940.24558,
          "trades": 348,
          "taker_buy_base": 288498.5,
          "taker_buy_quote": 45406.6104
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.1575,
          "high": 0.1582,
          "low": 0.1569,
          "close": 0.1578,
          "volume": 195297.0,
          "close_time": 1773302399999,
          "quote_volume": 30756.7133,
          "trades": 250,
          "taker_buy_base": 130285.3,
          "taker_buy_quote": 20516.59689
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.1577,
          "high": 0.1592,
          "low": 0.1571,
          "close": 0.1585,
          "volume": 321860.2,
          "close_time": 1773305999999,
          "quote_volume": 50914.4374,
          "trades": 403,
          "taker_buy_base": 160925.2,
          "taker_buy_quote": 25464.0618
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.1585,
          "high": 0.1602,
          "low": 0.1575,
          "close": 0.1589,
          "volume": 462461.4,
          "close_time": 1773309599999,
          "quote_volume": 73509.41898,
          "trades": 303,
          "taker_buy_base": 301205.9,
          "taker_buy_quote": 47936.03009
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.1591,
          "high": 0.1611,
          "low": 0.159,
          "close": 0.1603,
          "volume": 267229.8,
          "close_time": 1773313199999,
          "quote_volume": 42883.47324,
          "trades": 195,
          "taker_buy_base": 150920.3,
          "taker_buy_quote": 24232.191
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.1603,
          "high": 0.1603,
          "low": 0.1593,
          "close": 0.1601,
          "volume": 317297.1,
          "close_time": 1773316799999,
          "quote_volume": 50741.99291,
          "trades": 259,
          "taker_buy_base": 198009.2,
          "taker_buy_quote": 31671.49189
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.1601,
          "high": 0.1608,
          "low": 0.1594,
          "close": 0.16,
          "volume": 216984.0,
          "close_time": 1773320399999,
          "quote_volume": 34757.17258,
          "trades": 193,
          "taker_buy_base": 118975.0,
          "taker_buy_quote": 19080.07422
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.1601,
          "high": 0.163,
          "low": 0.1597,
          "close": 0.1609,
          "volume": 624461.4,
          "close_time": 1773323999999,
          "quote_volume": 100530.48977,
          "trades": 373,
          "taker_buy_base": 402276.7,
          "taker_buy_quote": 64828.57046
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.161,
          "high": 0.1618,
          "low": 0.1579,
          "close": 0.1587,
          "volume": 659064.3,
          "close_time": 1773327599999,
          "quote_volume": 104609.56547,
          "trades": 339,
          "taker_buy_base": 278971.1,
          "taker_buy_quote": 44310.01032
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.1589,
          "high": 0.161,
          "low": 0.1589,
          "close": 0.1603,
          "volume": 183326.0,
          "close_time": 1773331199999,
          "quote_volume": 29328.87904,
          "trades": 208,
          "taker_buy_base": 114326.0,
          "taker_buy_quote": 18297.32931
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.1604,
          "high": 0.1624,
          "low": 0.1596,
          "close": 0.1616,
          "volume": 518957.8,
          "close_time": 1773334799999,
          "quote_volume": 83969.20754,
          "trades": 354,
          "taker_buy_base": 400105.2,
          "taker_buy_quote": 64777.53946
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.1614,
          "high": 0.1623,
          "low": 0.1607,
          "close": 0.1621,
          "volume": 265661.4,
          "close_time": 1773338399999,
          "quote_volume": 42870.80152,
          "trades": 212,
          "taker_buy_base": 173632.9,
          "taker_buy_quote": 28028.42188
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.1621,
          "high": 0.1632,
          "low": 0.161,
          "close": 0.1622,
          "volume": 486925.7,
          "close_time": 1773341999999,
          "quote_volume": 78922.42649,
          "trades": 369,
          "taker_buy_base": 216761.0,
          "taker_buy_quote": 35142.64745
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.1621,
          "high": 0.165,
          "low": 0.1616,
          "close": 0.1635,
          "volume": 895968.6,
          "close_time": 1773345599999,
          "quote_volume": 146724.07636,
          "trades": 591,
          "taker_buy_base": 490277.9,
          "taker_buy_quote": 80270.38122
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.1633,
          "high": 0.1681,
          "low": 0.1632,
          "close": 0.1675,
          "volume": 959129.4,
          "close_time": 1773349199999,
          "quote_volume": 159431.59791,
          "trades": 754,
          "taker_buy_base": 543138.3,
          "taker_buy_quote": 90372.11139
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.1675,
          "high": 0.1727,
          "low": 0.1668,
          "close": 0.17,
          "volume": 1292448.2,
          "close_time": 1773352799999,
          "quote_volume": 220460.41967,
          "trades": 749,
          "taker_buy_base": 573188.6,
          "taker_buy_quote": 97536.92907
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.1699,
          "high": 0.1725,
          "low": 0.1693,
          "close": 0.1718,
          "volume": 680772.3,
          "close_time": 1773356399999,
          "quote_volume": 116488.76736,
          "trades": 490,
          "taker_buy_base": 364594.1,
          "taker_buy_quote": 62399.15067
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.1717,
          "high": 0.1778,
          "low": 0.1715,
          "close": 0.1774,
          "volume": 1655327.3,
          "close_time": 1773359999999,
          "quote_volume": 289465.74417,
          "trades": 1083,
          "taker_buy_base": 996276.3,
          "taker_buy_quote": 174187.18346
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.1773,
          "high": 0.1878,
          "low": 0.1758,
          "close": 0.1845,
          "volume": 3807025.2,
          "close_time": 1773363599999,
          "quote_volume": 697017.45338,
          "trades": 2963,
          "taker_buy_base": 2088478.1,
          "taker_buy_quote": 382335.91191
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.1849,
          "high": 0.1896,
          "low": 0.1843,
          "close": 0.1867,
          "volume": 2462668.4,
          "close_time": 1773367199999,
          "quote_volume": 460508.90516,
          "trades": 1846,
          "taker_buy_base": 1393910.8,
          "taker_buy_quote": 260676.79578
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.187,
          "high": 0.1876,
          "low": 0.1834,
          "close": 0.1848,
          "volume": 1211218.8,
          "close_time": 1773370799999,
          "quote_volume": 224560.04046,
          "trades": 965,
          "taker_buy_base": 569888.4,
          "taker_buy_quote": 105613.68915
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.1848,
          "high": 0.1897,
          "low": 0.184,
          "close": 0.1888,
          "volume": 1052105.8,
          "close_time": 1773374399999,
          "quote_volume": 196940.69417,
          "trades": 959,
          "taker_buy_base": 593222.8,
          "taker_buy_quote": 111071.75951
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.1887,
          "high": 0.1912,
          "low": 0.1872,
          "close": 0.1882,
          "volume": 1066351.2,
          "close_time": 1773377999999,
          "quote_volume": 201452.88691,
          "trades": 910,
          "taker_buy_base": 636064.7,
          "taker_buy_quote": 120122.37236
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.1883,
          "high": 0.1943,
          "low": 0.1875,
          "close": 0.1909,
          "volume": 1889163.7,
          "close_time": 1773381599999,
          "quote_volume": 361062.23477,
          "trades": 1327,
          "taker_buy_base": 1143752.9,
          "taker_buy_quote": 218840.96903
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.191,
          "high": 0.1923,
          "low": 0.1816,
          "close": 0.182,
          "volume": 2012327.3,
          "close_time": 1773385199999,
          "quote_volume": 376793.90239,
          "trades": 1657,
          "taker_buy_base": 908423.5,
          "taker_buy_quote": 170020.57718
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.1819,
          "high": 0.1835,
          "low": 0.1779,
          "close": 0.1793,
          "volume": 1387810.7,
          "close_time": 1773388799999,
          "quote_volume": 250277.07412,
          "trades": 1055,
          "taker_buy_base": 600146.1,
          "taker_buy_quote": 108468.4723
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.1791,
          "high": 0.1825,
          "low": 0.1778,
          "close": 0.1806,
          "volume": 1333325.9,
          "close_time": 1773392399999,
          "quote_volume": 239764.37567,
          "trades": 798,
          "taker_buy_base": 737999.5,
          "taker_buy_quote": 132886.05851
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.1804,
          "high": 0.1836,
          "low": 0.1796,
          "close": 0.1824,
          "volume": 674129.0,
          "close_time": 1773395999999,
          "quote_volume": 122656.21389,
          "trades": 569,
          "taker_buy_base": 358870.3,
          "taker_buy_quote": 65312.1638
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.1824,
          "high": 0.1846,
          "low": 0.1824,
          "close": 0.1835,
          "volume": 791006.3,
          "close_time": 1773399599999,
          "quote_volume": 145114.84443,
          "trades": 587,
          "taker_buy_base": 474075.9,
          "taker_buy_quote": 86995.81074
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.1836,
          "high": 0.1852,
          "low": 0.1802,
          "close": 0.1809,
          "volume": 850493.5,
          "close_time": 1773403199999,
          "quote_volume": 154627.16001,
          "trades": 637,
          "taker_buy_base": 252750.3,
          "taker_buy_quote": 46069.96116
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.1807,
          "high": 0.1835,
          "low": 0.1799,
          "close": 0.183,
          "volume": 525827.8,
          "close_time": 1773406799999,
          "quote_volume": 95645.69687,
          "trades": 477,
          "taker_buy_base": 227705.9,
          "taker_buy_quote": 41391.25363
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.1832,
          "high": 0.1846,
          "low": 0.1824,
          "close": 0.183,
          "volume": 1557239.2,
          "close_time": 1773410399999,
          "quote_volume": 285959.60111,
          "trades": 797,
          "taker_buy_base": 684205.3,
          "taker_buy_quote": 125550.33806
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.1834,
          "high": 0.1838,
          "low": 0.1804,
          "close": 0.1815,
          "volume": 728434.0,
          "close_time": 1773413999999,
          "quote_volume": 132780.65647,
          "trades": 755,
          "taker_buy_base": 279245.2,
          "taker_buy_quote": 51008.82897
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.1815,
          "high": 0.182,
          "low": 0.178,
          "close": 0.1794,
          "volume": 1647382.9,
          "close_time": 1773417599999,
          "quote_volume": 296961.76093,
          "trades": 932,
          "taker_buy_base": 822282.7,
          "taker_buy_quote": 148261.88387
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.1793,
          "high": 0.1796,
          "low": 0.1759,
          "close": 0.1771,
          "volume": 2032596.5,
          "close_time": 1773421199999,
          "quote_volume": 360585.64024,
          "trades": 1251,
          "taker_buy_base": 1155124.1,
          "taker_buy_quote": 205134.21063
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.1771,
          "high": 0.1773,
          "low": 0.1734,
          "close": 0.1741,
          "volume": 1076912.6,
          "close_time": 1773424799999,
          "quote_volume": 188516.3939,
          "trades": 934,
          "taker_buy_base": 393337.1,
          "taker_buy_quote": 68912.25821
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.174,
          "high": 0.177,
          "low": 0.1739,
          "close": 0.1766,
          "volume": 735851.6,
          "close_time": 1773428399999,
          "quote_volume": 128845.54878,
          "trades": 460,
          "taker_buy_base": 378743.7,
          "taker_buy_quote": 66321.67617
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.1765,
          "high": 0.1778,
          "low": 0.1763,
          "close": 0.1775,
          "volume": 210094.1,
          "close_time": 1773431999999,
          "quote_volume": 37202.44146,
          "trades": 282,
          "taker_buy_base": 120651.9,
          "taker_buy_quote": 21371.91768
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.1773,
          "high": 0.1779,
          "low": 0.1766,
          "close": 0.1771,
          "volume": 325386.0,
          "close_time": 1773435599999,
          "quote_volume": 57682.95337,
          "trades": 251,
          "taker_buy_base": 229926.0,
          "taker_buy_quote": 40762.93403
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.1772,
          "high": 0.1793,
          "low": 0.1764,
          "close": 0.1775,
          "volume": 391855.9,
          "close_time": 1773439199999,
          "quote_volume": 69573.47509,
          "trades": 415,
          "taker_buy_base": 184528.5,
          "taker_buy_quote": 32747.66026
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.1774,
          "high": 0.1778,
          "low": 0.1758,
          "close": 0.1773,
          "volume": 213674.3,
          "close_time": 1773442799999,
          "quote_volume": 37698.62063,
          "trades": 259,
          "taker_buy_base": 62995.7,
          "taker_buy_quote": 11113.11129
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.1771,
          "high": 0.1788,
          "low": 0.1768,
          "close": 0.1782,
          "volume": 426373.0,
          "close_time": 1773446399999,
          "quote_volume": 75915.40149,
          "trades": 294,
          "taker_buy_base": 235085.9,
          "taker_buy_quote": 41864.26727
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.1782,
          "high": 0.1794,
          "low": 0.1767,
          "close": 0.177,
          "volume": 424008.4,
          "close_time": 1773449999999,
          "quote_volume": 75416.26199,
          "trades": 343,
          "taker_buy_base": 148507.8,
          "taker_buy_quote": 26474.94165
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.1769,
          "high": 0.1795,
          "low": 0.1766,
          "close": 0.1782,
          "volume": 148052.9,
          "close_time": 1773453599999,
          "quote_volume": 26366.73981,
          "trades": 200,
          "taker_buy_base": 59109.3,
          "taker_buy_quote": 10541.05055
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.178,
          "high": 0.1811,
          "low": 0.1778,
          "close": 0.1798,
          "volume": 190305.2,
          "close_time": 1773457199999,
          "quote_volume": 34245.51746,
          "trades": 384,
          "taker_buy_base": 83900.9,
          "taker_buy_quote": 15083.16662
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.1796,
          "high": 0.1831,
          "low": 0.1795,
          "close": 0.1824,
          "volume": 181755.2,
          "close_time": 1773460799999,
          "quote_volume": 33068.02143,
          "trades": 260,
          "taker_buy_base": 93886.1,
          "taker_buy_quote": 17091.91638
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.1824,
          "high": 0.1846,
          "low": 0.1809,
          "close": 0.182,
          "volume": 378895.4,
          "close_time": 1773464399999,
          "quote_volume": 69177.19796,
          "trades": 427,
          "taker_buy_base": 200771.7,
          "taker_buy_quote": 36596.88308
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.1818,
          "high": 0.1826,
          "low": 0.18,
          "close": 0.1816,
          "volume": 161649.8,
          "close_time": 1773467999999,
          "quote_volume": 29329.00366,
          "trades": 242,
          "taker_buy_base": 76987.1,
          "taker_buy_quote": 13977.30863
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.1814,
          "high": 0.182,
          "low": 0.1786,
          "close": 0.1803,
          "volume": 402492.9,
          "close_time": 1773471599999,
          "quote_volume": 72464.926,
          "trades": 417,
          "taker_buy_base": 213728.1,
          "taker_buy_quote": 38465.95438
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.1804,
          "high": 0.1807,
          "low": 0.1777,
          "close": 0.1783,
          "volume": 309097.3,
          "close_time": 1773475199999,
          "quote_volume": 55307.66025,
          "trades": 268,
          "taker_buy_base": 95530.6,
          "taker_buy_quote": 17082.25985
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.1782,
          "high": 0.1791,
          "low": 0.1776,
          "close": 0.1789,
          "volume": 439829.9,
          "close_time": 1773478799999,
          "quote_volume": 78431.32852,
          "trades": 222,
          "taker_buy_base": 110103.6,
          "taker_buy_quote": 19633.08783
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.1789,
          "high": 0.1796,
          "low": 0.177,
          "close": 0.1774,
          "volume": 197177.8,
          "close_time": 1773482399999,
          "quote_volume": 35166.86471,
          "trades": 214,
          "taker_buy_base": 108769.8,
          "taker_buy_quote": 19452.57766
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.1772,
          "high": 0.1773,
          "low": 0.1757,
          "close": 0.1765,
          "volume": 175080.4,
          "close_time": 1773485999999,
          "quote_volume": 30883.1439,
          "trades": 250,
          "taker_buy_base": 66221.6,
          "taker_buy_quote": 11681.29318
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.1764,
          "high": 0.1771,
          "low": 0.1746,
          "close": 0.1749,
          "volume": 209421.3,
          "close_time": 1773489599999,
          "quote_volume": 36757.99384,
          "trades": 240,
          "taker_buy_base": 93287.0,
          "taker_buy_quote": 16393.04485
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.1748,
          "high": 0.1765,
          "low": 0.1748,
          "close": 0.1763,
          "volume": 418382.7,
          "close_time": 1773493199999,
          "quote_volume": 73346.49507,
          "trades": 187,
          "taker_buy_base": 242584.1,
          "taker_buy_quote": 42538.51371
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.1761,
          "high": 0.1767,
          "low": 0.1753,
          "close": 0.1765,
          "volume": 89306.9,
          "close_time": 1773496799999,
          "quote_volume": 15726.86513,
          "trades": 175,
          "taker_buy_base": 55096.0,
          "taker_buy_quote": 9705.8683
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.1764,
          "high": 0.1771,
          "low": 0.1757,
          "close": 0.1757,
          "volume": 204053.6,
          "close_time": 1773500399999,
          "quote_volume": 36029.43462,
          "trades": 178,
          "taker_buy_base": 69953.3,
          "taker_buy_quote": 12358.77127
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.1756,
          "high": 0.1758,
          "low": 0.1753,
          "close": 0.1755,
          "volume": 98176.9,
          "close_time": 1773503999999,
          "quote_volume": 17225.90401,
          "trades": 119,
          "taker_buy_base": 62645.3,
          "taker_buy_quote": 10991.19292
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.1756,
          "high": 0.1767,
          "low": 0.1754,
          "close": 0.1764,
          "volume": 112603.8,
          "close_time": 1773507599999,
          "quote_volume": 19852.03028,
          "trades": 134,
          "taker_buy_base": 57538.4,
          "taker_buy_quote": 10148.44558
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.1763,
          "high": 0.1765,
          "low": 0.1742,
          "close": 0.1744,
          "volume": 88578.8,
          "close_time": 1773511199999,
          "quote_volume": 15500.26183,
          "trades": 124,
          "taker_buy_base": 52446.8,
          "taker_buy_quote": 9172.51542
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.1743,
          "high": 0.1743,
          "low": 0.1732,
          "close": 0.1735,
          "volume": 195191.2,
          "close_time": 1773514799999,
          "quote_volume": 33938.16485,
          "trades": 185,
          "taker_buy_base": 101326.0,
          "taker_buy_quote": 17620.51376
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.1733,
          "high": 0.1748,
          "low": 0.1729,
          "close": 0.1744,
          "volume": 165727.3,
          "close_time": 1773518399999,
          "quote_volume": 28848.41363,
          "trades": 140,
          "taker_buy_base": 70519.6,
          "taker_buy_quote": 12280.55105
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.174,
          "high": 0.1751,
          "low": 0.1734,
          "close": 0.1749,
          "volume": 71403.7,
          "close_time": 1773521999999,
          "quote_volume": 12434.31416,
          "trades": 142,
          "taker_buy_base": 49846.1,
          "taker_buy_quote": 8678.68989
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.1747,
          "high": 0.1759,
          "low": 0.1743,
          "close": 0.1759,
          "volume": 176890.4,
          "close_time": 1773525599999,
          "quote_volume": 30999.98072,
          "trades": 209,
          "taker_buy_base": 80480.2,
          "taker_buy_quote": 14089.55118
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.1758,
          "high": 0.1767,
          "low": 0.1752,
          "close": 0.1766,
          "volume": 145078.9,
          "close_time": 1773529199999,
          "quote_volume": 25540.3873,
          "trades": 158,
          "taker_buy_base": 81556.3,
          "taker_buy_quote": 14361.95344
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.1768,
          "high": 0.1796,
          "low": 0.1767,
          "close": 0.1789,
          "volume": 511988.9,
          "close_time": 1773532799999,
          "quote_volume": 91154.23259,
          "trades": 470,
          "taker_buy_base": 293648.6,
          "taker_buy_quote": 52243.32135
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.1789,
          "high": 0.1803,
          "low": 0.1778,
          "close": 0.1802,
          "volume": 461378.8,
          "close_time": 1773536399999,
          "quote_volume": 82443.47099,
          "trades": 365,
          "taker_buy_base": 220709.6,
          "taker_buy_quote": 39464.3432
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.1803,
          "high": 0.1846,
          "low": 0.1803,
          "close": 0.1843,
          "volume": 499090.0,
          "close_time": 1773539999999,
          "quote_volume": 91361.9288,
          "trades": 539,
          "taker_buy_base": 308636.6,
          "taker_buy_quote": 56553.78278
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.1847,
          "high": 0.1921,
          "low": 0.1846,
          "close": 0.1913,
          "volume": 1053258.3,
          "close_time": 1773543599999,
          "quote_volume": 198684.34517,
          "trades": 971,
          "taker_buy_base": 657863.2,
          "taker_buy_quote": 123806.55749
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.1911,
          "high": 0.1946,
          "low": 0.1878,
          "close": 0.1909,
          "volume": 1236621.0,
          "close_time": 1773547199999,
          "quote_volume": 236407.55533,
          "trades": 1169,
          "taker_buy_base": 575671.4,
          "taker_buy_quote": 109977.83917
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.1908,
          "high": 0.1934,
          "low": 0.1893,
          "close": 0.1911,
          "volume": 707873.5,
          "close_time": 1773550799999,
          "quote_volume": 135297.08766,
          "trades": 557,
          "taker_buy_base": 362179.8,
          "taker_buy_quote": 69275.68897
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.1913,
          "high": 0.1913,
          "low": 0.1862,
          "close": 0.1868,
          "volume": 610602.6,
          "close_time": 1773554399999,
          "quote_volume": 114682.4941,
          "trades": 541,
          "taker_buy_base": 359223.6,
          "taker_buy_quote": 67356.7935
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.1866,
          "high": 0.1881,
          "low": 0.185,
          "close": 0.1865,
          "volume": 598149.2,
          "close_time": 1773557999999,
          "quote_volume": 111517.96303,
          "trades": 464,
          "taker_buy_base": 383607.8,
          "taker_buy_quote": 71615.51023
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.1863,
          "high": 0.188,
          "low": 0.1855,
          "close": 0.1856,
          "volume": 419817.8,
          "close_time": 1773561599999,
          "quote_volume": 78306.94346,
          "trades": 311,
          "taker_buy_base": 204401.7,
          "taker_buy_quote": 38130.40055
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.1855,
          "high": 0.1885,
          "low": 0.1847,
          "close": 0.1885,
          "volume": 1000929.5,
          "close_time": 1773565199999,
          "quote_volume": 187596.83336,
          "trades": 591,
          "taker_buy_base": 419415.1,
          "taker_buy_quote": 78476.35731
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.1884,
          "high": 0.1922,
          "low": 0.1879,
          "close": 0.1921,
          "volume": 994963.7,
          "close_time": 1773568799999,
          "quote_volume": 188822.85504,
          "trades": 867,
          "taker_buy_base": 514616.2,
          "taker_buy_quote": 97634.7461
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.192,
          "high": 0.1922,
          "low": 0.1899,
          "close": 0.1909,
          "volume": 574737.6,
          "close_time": 1773572399999,
          "quote_volume": 109682.60861,
          "trades": 616,
          "taker_buy_base": 278859.8,
          "taker_buy_quote": 53225.60014
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.191,
          "high": 0.1914,
          "low": 0.1895,
          "close": 0.1909,
          "volume": 576967.2,
          "close_time": 1773575999999,
          "quote_volume": 109992.43281,
          "trades": 572,
          "taker_buy_base": 320066.5,
          "taker_buy_quote": 61049.78768
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.1908,
          "high": 0.2006,
          "low": 0.1907,
          "close": 0.1959,
          "volume": 2245758.3,
          "close_time": 1773579599999,
          "quote_volume": 440722.07147,
          "trades": 2283,
          "taker_buy_base": 1110520.8,
          "taker_buy_quote": 218273.74304
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.196,
          "high": 0.1992,
          "low": 0.1924,
          "close": 0.1954,
          "volume": 2169543.5,
          "close_time": 1773583199999,
          "quote_volume": 423847.05666,
          "trades": 1654,
          "taker_buy_base": 981936.8,
          "taker_buy_quote": 191645.03141
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.1956,
          "high": 0.1977,
          "low": 0.1925,
          "close": 0.1944,
          "volume": 861117.8,
          "close_time": 1773586799999,
          "quote_volume": 167693.43262,
          "trades": 776,
          "taker_buy_base": 288658.4,
          "taker_buy_quote": 56222.91896
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.1944,
          "high": 0.1987,
          "low": 0.1921,
          "close": 0.1982,
          "volume": 1299842.5,
          "close_time": 1773590399999,
          "quote_volume": 253826.23243,
          "trades": 1212,
          "taker_buy_base": 707328.0,
          "taker_buy_quote": 137968.79023
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.1979,
          "high": 0.2057,
          "low": 0.1975,
          "close": 0.1989,
          "volume": 3530328.6,
          "close_time": 1773593999999,
          "quote_volume": 708305.87175,
          "trades": 2938,
          "taker_buy_base": 1844394.6,
          "taker_buy_quote": 369984.68885
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.1988,
          "high": 0.2009,
          "low": 0.1967,
          "close": 0.198,
          "volume": 1439255.0,
          "close_time": 1773597599999,
          "quote_volume": 285398.38851,
          "trades": 1339,
          "taker_buy_base": 768334.9,
          "taker_buy_quote": 152492.6874
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.198,
          "high": 0.201,
          "low": 0.1968,
          "close": 0.198,
          "volume": 649362.6,
          "close_time": 1773601199999,
          "quote_volume": 129268.85523,
          "trades": 776,
          "taker_buy_base": 293075.6,
          "taker_buy_quote": 58257.72746
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.198,
          "high": 0.2011,
          "low": 0.1972,
          "close": 0.2008,
          "volume": 1407657.2,
          "close_time": 1773604799999,
          "quote_volume": 281070.5007,
          "trades": 1158,
          "taker_buy_base": 612451.5,
          "taker_buy_quote": 122315.80195
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.2008,
          "high": 0.2027,
          "low": 0.1994,
          "close": 0.2014,
          "volume": 935578.3,
          "close_time": 1773608399999,
          "quote_volume": 188256.64985,
          "trades": 889,
          "taker_buy_base": 485365.9,
          "taker_buy_quote": 97641.59213
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.2013,
          "high": 0.2028,
          "low": 0.1995,
          "close": 0.2003,
          "volume": 535353.2,
          "close_time": 1773611999999,
          "quote_volume": 107569.71139,
          "trades": 498,
          "taker_buy_base": 257466.2,
          "taker_buy_quote": 51775.27448
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.2001,
          "high": 0.2007,
          "low": 0.1938,
          "close": 0.1994,
          "volume": 1892015.0,
          "close_time": 1773615599999,
          "quote_volume": 373401.75075,
          "trades": 1433,
          "taker_buy_base": 1121215.0,
          "taker_buy_quote": 221348.24654
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.1996,
          "high": 0.1999,
          "low": 0.1949,
          "close": 0.197,
          "volume": 866477.8,
          "close_time": 1773619199999,
          "quote_volume": 170704.63431,
          "trades": 704,
          "taker_buy_base": 461217.1,
          "taker_buy_quote": 90986.34766
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.197,
          "high": 0.1987,
          "low": 0.1949,
          "close": 0.1956,
          "volume": 814670.5,
          "close_time": 1773622799999,
          "quote_volume": 159701.68907,
          "trades": 633,
          "taker_buy_base": 312240.5,
          "taker_buy_quote": 61320.65111
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.1962,
          "high": 0.1977,
          "low": 0.1942,
          "close": 0.1963,
          "volume": 459544.4,
          "close_time": 1773626399999,
          "quote_volume": 89939.26778,
          "trades": 397,
          "taker_buy_base": 277155.3,
          "taker_buy_quote": 54161.58441
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.1964,
          "high": 0.1976,
          "low": 0.1947,
          "close": 0.1968,
          "volume": 486599.1,
          "close_time": 1773629999999,
          "quote_volume": 95350.44695,
          "trades": 350,
          "taker_buy_base": 244773.9,
          "taker_buy_quote": 47939.03085
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.1966,
          "high": 0.2006,
          "low": 0.1961,
          "close": 0.1976,
          "volume": 577431.6,
          "close_time": 1773633599999,
          "quote_volume": 114653.34708,
          "trades": 547,
          "taker_buy_base": 269659.3,
          "taker_buy_quote": 53526.96968
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.1979,
          "high": 0.2002,
          "low": 0.1978,
          "close": 0.1997,
          "volume": 352731.0,
          "close_time": 1773637199999,
          "quote_volume": 70194.40676,
          "trades": 421,
          "taker_buy_base": 132527.2,
          "taker_buy_quote": 26357.06445
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.1999,
          "high": 0.2043,
          "low": 0.1993,
          "close": 0.2034,
          "volume": 1363140.2,
          "close_time": 1773640799999,
          "quote_volume": 274873.0178,
          "trades": 1075,
          "taker_buy_base": 679182.2,
          "taker_buy_quote": 136912.26823
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.2034,
          "high": 0.2067,
          "low": 0.2019,
          "close": 0.2054,
          "volume": 801003.3,
          "close_time": 1773644399999,
          "quote_volume": 163435.48722,
          "trades": 822,
          "taker_buy_base": 469276.4,
          "taker_buy_quote": 95793.27422
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.2053,
          "high": 0.2124,
          "low": 0.2053,
          "close": 0.2076,
          "volume": 2532857.3,
          "close_time": 1773647999999,
          "quote_volume": 529851.74393,
          "trades": 2326,
          "taker_buy_base": 1330121.8,
          "taker_buy_quote": 278259.38009
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.2077,
          "high": 0.215,
          "low": 0.2075,
          "close": 0.2094,
          "volume": 2533723.6,
          "close_time": 1773651599999,
          "quote_volume": 536445.10555,
          "trades": 1997,
          "taker_buy_base": 1383914.9,
          "taker_buy_quote": 292797.85432
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.2096,
          "high": 0.2117,
          "low": 0.2056,
          "close": 0.2076,
          "volume": 1513954.4,
          "close_time": 1773655199999,
          "quote_volume": 315642.99018,
          "trades": 1442,
          "taker_buy_base": 837186.9,
          "taker_buy_quote": 174704.11284
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.2078,
          "high": 0.214,
          "low": 0.2073,
          "close": 0.2136,
          "volume": 1049074.1,
          "close_time": 1773658799999,
          "quote_volume": 221161.12133,
          "trades": 1065,
          "taker_buy_base": 538694.0,
          "taker_buy_quote": 113524.02902
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.2134,
          "high": 0.22,
          "low": 0.2123,
          "close": 0.2187,
          "volume": 2895779.8,
          "close_time": 1773662399999,
          "quote_volume": 625838.89409,
          "trades": 2526,
          "taker_buy_base": 1324505.3,
          "taker_buy_quote": 286435.91924
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.2188,
          "high": 0.2295,
          "low": 0.2183,
          "close": 0.2224,
          "volume": 5616822.0,
          "close_time": 1773665999999,
          "quote_volume": 1253419.41721,
          "trades": 4677,
          "taker_buy_base": 2904121.7,
          "taker_buy_quote": 647415.34173
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.2224,
          "high": 0.2283,
          "low": 0.2175,
          "close": 0.2263,
          "volume": 2888100.2,
          "close_time": 1773669599999,
          "quote_volume": 644846.77772,
          "trades": 2533,
          "taker_buy_base": 1334704.1,
          "taker_buy_quote": 297934.22461
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.2268,
          "high": 0.2292,
          "low": 0.2193,
          "close": 0.2267,
          "volume": 3753589.7,
          "close_time": 1773673199999,
          "quote_volume": 841225.52549,
          "trades": 3164,
          "taker_buy_base": 2084538.9,
          "taker_buy_quote": 467778.44605
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.2269,
          "high": 0.2324,
          "low": 0.2243,
          "close": 0.2305,
          "volume": 3154560.5,
          "close_time": 1773676799999,
          "quote_volume": 718311.66091,
          "trades": 3037,
          "taker_buy_base": 1529786.1,
          "taker_buy_quote": 348767.79556
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.2303,
          "high": 0.2484,
          "low": 0.2295,
          "close": 0.247,
          "volume": 6813701.8,
          "close_time": 1773680399999,
          "quote_volume": 1628467.04473,
          "trades": 6787,
          "taker_buy_base": 3482386.3,
          "taker_buy_quote": 831436.81099
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.2471,
          "high": 0.2568,
          "low": 0.2429,
          "close": 0.2466,
          "volume": 6507601.6,
          "close_time": 1773683999999,
          "quote_volume": 1622643.20924,
          "trades": 5549,
          "taker_buy_base": 3166029.6,
          "taker_buy_quote": 790818.58165
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.2466,
          "high": 0.2561,
          "low": 0.2377,
          "close": 0.2405,
          "volume": 4569510.4,
          "close_time": 1773687599999,
          "quote_volume": 1118135.28547,
          "trades": 4785,
          "taker_buy_base": 2255630.0,
          "taker_buy_quote": 551317.78081
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.2403,
          "high": 0.2438,
          "low": 0.2338,
          "close": 0.2356,
          "volume": 2467646.4,
          "close_time": 1773691199999,
          "quote_volume": 589274.61532,
          "trades": 2616,
          "taker_buy_base": 1140496.3,
          "taker_buy_quote": 272620.92316
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.236,
          "high": 0.2443,
          "low": 0.2353,
          "close": 0.2393,
          "volume": 1961392.8,
          "close_time": 1773694799999,
          "quote_volume": 471859.2358,
          "trades": 1819,
          "taker_buy_base": 865792.0,
          "taker_buy_quote": 208285.56398
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.2392,
          "high": 0.2527,
          "low": 0.2379,
          "close": 0.2435,
          "volume": 2963588.7,
          "close_time": 1773698399999,
          "quote_volume": 732199.143,
          "trades": 2978,
          "taker_buy_base": 1588652.7,
          "taker_buy_quote": 392786.57583
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.2436,
          "high": 0.2449,
          "low": 0.2388,
          "close": 0.2427,
          "volume": 2092876.5,
          "close_time": 1773701999999,
          "quote_volume": 505714.54553,
          "trades": 1812,
          "taker_buy_base": 816255.5,
          "taker_buy_quote": 197371.50424
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.2424,
          "high": 0.2424,
          "low": 0.2371,
          "close": 0.2379,
          "volume": 1171594.4,
          "close_time": 1773705599999,
          "quote_volume": 279955.08521,
          "trades": 1150,
          "taker_buy_base": 510378.3,
          "taker_buy_quote": 122030.08407
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.2381,
          "high": 0.2395,
          "low": 0.2309,
          "close": 0.2342,
          "volume": 777719.7,
          "close_time": 1773709199999,
          "quote_volume": 182242.03327,
          "trades": 1210,
          "taker_buy_base": 339998.1,
          "taker_buy_quote": 79797.83349
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.2342,
          "high": 0.2367,
          "low": 0.2311,
          "close": 0.2345,
          "volume": 1112618.5,
          "close_time": 1773712799999,
          "quote_volume": 259376.11785,
          "trades": 1031,
          "taker_buy_base": 389056.7,
          "taker_buy_quote": 90858.26305
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.2348,
          "high": 0.2375,
          "low": 0.2332,
          "close": 0.2338,
          "volume": 440215.5,
          "close_time": 1773716399999,
          "quote_volume": 103702.65722,
          "trades": 593,
          "taker_buy_base": 236526.2,
          "taker_buy_quote": 55757.25846
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.2337,
          "high": 0.2339,
          "low": 0.2286,
          "close": 0.2313,
          "volume": 542296.1,
          "close_time": 1773719999999,
          "quote_volume": 125001.11336,
          "trades": 764,
          "taker_buy_base": 180662.8,
          "taker_buy_quote": 41686.95426
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.2313,
          "high": 0.2333,
          "low": 0.2266,
          "close": 0.2331,
          "volume": 732476.0,
          "close_time": 1773723599999,
          "quote_volume": 167688.89156,
          "trades": 940,
          "taker_buy_base": 389287.0,
          "taker_buy_quote": 89119.3075
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.2329,
          "high": 0.2341,
          "low": 0.2292,
          "close": 0.2296,
          "volume": 1095402.0,
          "close_time": 1773727199999,
          "quote_volume": 253066.06901,
          "trades": 1009,
          "taker_buy_base": 583365.0,
          "taker_buy_quote": 134658.03487
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.2299,
          "high": 0.2334,
          "low": 0.2285,
          "close": 0.2319,
          "volume": 789703.7,
          "close_time": 1773730799999,
          "quote_volume": 182671.07623,
          "trades": 926,
          "taker_buy_base": 359676.4,
          "taker_buy_quote": 83156.71281
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.232,
          "high": 0.2398,
          "low": 0.232,
          "close": 0.2343,
          "volume": 2123265.5,
          "close_time": 1773734399999,
          "quote_volume": 502534.17824,
          "trades": 2270,
          "taker_buy_base": 1333307.1,
          "taker_buy_quote": 315298.61617
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.2343,
          "high": 0.2403,
          "low": 0.2319,
          "close": 0.2401,
          "volume": 1150301.2,
          "close_time": 1773737999999,
          "quote_volume": 271417.59687,
          "trades": 1621,
          "taker_buy_base": 573404.6,
          "taker_buy_quote": 135304.623
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.2401,
          "high": 0.2419,
          "low": 0.2351,
          "close": 0.2379,
          "volume": 1417395.2,
          "close_time": 1773741599999,
          "quote_volume": 337597.65957,
          "trades": 1784,
          "taker_buy_base": 709772.2,
          "taker_buy_quote": 169002.96842
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.2378,
          "high": 0.2407,
          "low": 0.2361,
          "close": 0.2383,
          "volume": 1186062.2,
          "close_time": 1773745199999,
          "quote_volume": 282664.93624,
          "trades": 1418,
          "taker_buy_base": 561342.5,
          "taker_buy_quote": 133999.14372
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.2385,
          "high": 0.2424,
          "low": 0.232,
          "close": 0.2331,
          "volume": 1178034.3,
          "close_time": 1773748799999,
          "quote_volume": 279528.94654,
          "trades": 1485,
          "taker_buy_base": 492998.0,
          "taker_buy_quote": 117283.85183
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.233,
          "high": 0.2336,
          "low": 0.226,
          "close": 0.2312,
          "volume": 2013334.9,
          "close_time": 1773752399999,
          "quote_volume": 462402.44491,
          "trades": 2246,
          "taker_buy_base": 812148.0,
          "taker_buy_quote": 186808.55862
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.231,
          "high": 0.2387,
          "low": 0.2305,
          "close": 0.2336,
          "volume": 1682186.3,
          "close_time": 1773755999999,
          "quote_volume": 395825.26559,
          "trades": 2011,
          "taker_buy_base": 1045784.7,
          "taker_buy_quote": 246347.62649
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.2333,
          "high": 0.2341,
          "low": 0.2311,
          "close": 0.2333,
          "volume": 746841.5,
          "close_time": 1773759599999,
          "quote_volume": 173707.90547,
          "trades": 1074,
          "taker_buy_base": 384131.9,
          "taker_buy_quote": 89357.24451
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.2334,
          "high": 0.2345,
          "low": 0.227,
          "close": 0.2304,
          "volume": 1285553.6,
          "close_time": 1773763199999,
          "quote_volume": 295169.31204,
          "trades": 1384,
          "taker_buy_base": 363721.2,
          "taker_buy_quote": 83710.42844
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.2301,
          "high": 0.2313,
          "low": 0.2273,
          "close": 0.2299,
          "volume": 720380.1,
          "close_time": 1773766799999,
          "quote_volume": 164988.08871,
          "trades": 1016,
          "taker_buy_base": 354934.2,
          "taker_buy_quote": 81273.098
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.2299,
          "high": 0.2344,
          "low": 0.2295,
          "close": 0.233,
          "volume": 1002070.1,
          "close_time": 1773770399999,
          "quote_volume": 233015.00341,
          "trades": 1129,
          "taker_buy_base": 703098.1,
          "taker_buy_quote": 163555.8698
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.2329,
          "high": 0.2361,
          "low": 0.2315,
          "close": 0.2323,
          "volume": 820651.0,
          "close_time": 1773773999999,
          "quote_volume": 192277.42275,
          "trades": 933,
          "taker_buy_base": 337477.5,
          "taker_buy_quote": 79200.32832
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.2325,
          "high": 0.2349,
          "low": 0.2308,
          "close": 0.2338,
          "volume": 585311.5,
          "close_time": 1773777599999,
          "quote_volume": 136339.16911,
          "trades": 771,
          "taker_buy_base": 214843.2,
          "taker_buy_quote": 50104.07169
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.2338,
          "high": 0.2398,
          "low": 0.2338,
          "close": 0.2391,
          "volume": 1063711.5,
          "close_time": 1773781199999,
          "quote_volume": 252233.14321,
          "trades": 1279,
          "taker_buy_base": 738402.4,
          "taker_buy_quote": 174968.07689
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.239,
          "high": 0.2435,
          "low": 0.2367,
          "close": 0.2428,
          "volume": 1168208.4,
          "close_time": 1773784799999,
          "quote_volume": 280660.0453,
          "trades": 1291,
          "taker_buy_base": 482140.1,
          "taker_buy_quote": 115752.56989
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.2431,
          "high": 0.2457,
          "low": 0.2376,
          "close": 0.2394,
          "volume": 1308914.3,
          "close_time": 1773788399999,
          "quote_volume": 314796.0405,
          "trades": 1157,
          "taker_buy_base": 509271.1,
          "taker_buy_quote": 122491.24057
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.2395,
          "high": 0.2421,
          "low": 0.2386,
          "close": 0.2408,
          "volume": 671325.5,
          "close_time": 1773791999999,
          "quote_volume": 161307.58278,
          "trades": 590,
          "taker_buy_base": 352988.7,
          "taker_buy_quote": 84749.9961
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.2407,
          "high": 0.244,
          "low": 0.2333,
          "close": 0.2366,
          "volume": 1033157.7,
          "close_time": 1773795599999,
          "quote_volume": 246402.9612,
          "trades": 1413,
          "taker_buy_base": 408890.3,
          "taker_buy_quote": 97462.2576
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.2367,
          "high": 0.239,
          "low": 0.2317,
          "close": 0.2323,
          "volume": 482555.3,
          "close_time": 1773799199999,
          "quote_volume": 113501.87781,
          "trades": 854,
          "taker_buy_base": 234250.6,
          "taker_buy_quote": 55204.74391
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.2321,
          "high": 0.2367,
          "low": 0.2321,
          "close": 0.2355,
          "volume": 872481.1,
          "close_time": 1773802799999,
          "quote_volume": 204223.74335,
          "trades": 711,
          "taker_buy_base": 307094.6,
          "taker_buy_quote": 71836.88801
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.2355,
          "high": 0.2368,
          "low": 0.2343,
          "close": 0.2357,
          "volume": 186850.2,
          "close_time": 1773806399999,
          "quote_volume": 44043.07599,
          "trades": 390,
          "taker_buy_base": 90466.7,
          "taker_buy_quote": 21323.43058
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.2356,
          "high": 0.2356,
          "low": 0.231,
          "close": 0.2346,
          "volume": 465789.1,
          "close_time": 1773809999999,
          "quote_volume": 108673.79784,
          "trades": 748,
          "taker_buy_base": 191200.5,
          "taker_buy_quote": 44570.76671
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.2347,
          "high": 0.2354,
          "low": 0.228,
          "close": 0.2289,
          "volume": 898139.6,
          "close_time": 1773813599999,
          "quote_volume": 207713.72264,
          "trades": 1101,
          "taker_buy_base": 235308.0,
          "taker_buy_quote": 54420.07527
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.2288,
          "high": 0.2297,
          "low": 0.2255,
          "close": 0.2266,
          "volume": 996891.4,
          "close_time": 1773817199999,
          "quote_volume": 226950.76423,
          "trades": 955,
          "taker_buy_base": 466801.8,
          "taker_buy_quote": 106331.23852
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.2265,
          "high": 0.2265,
          "low": 0.2219,
          "close": 0.2236,
          "volume": 980858.9,
          "close_time": 1773820799999,
          "quote_volume": 219630.71032,
          "trades": 1001,
          "taker_buy_base": 561287.9,
          "taker_buy_quote": 125589.38046
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.2236,
          "high": 0.2265,
          "low": 0.2236,
          "close": 0.2247,
          "volume": 651609.9,
          "close_time": 1773824399999,
          "quote_volume": 146862.23352,
          "trades": 616,
          "taker_buy_base": 327726.9,
          "taker_buy_quote": 73863.01877
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.2249,
          "high": 0.2278,
          "low": 0.2242,
          "close": 0.2269,
          "volume": 281760.9,
          "close_time": 1773827999999,
          "quote_volume": 63637.33263,
          "trades": 494,
          "taker_buy_base": 185288.1,
          "taker_buy_quote": 41880.61459
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.2268,
          "high": 0.2281,
          "low": 0.2243,
          "close": 0.2255,
          "volume": 686250.1,
          "close_time": 1773831599999,
          "quote_volume": 154835.90261,
          "trades": 566,
          "taker_buy_base": 463067.5,
          "taker_buy_quote": 104412.87753
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.2253,
          "high": 0.2257,
          "low": 0.2211,
          "close": 0.2226,
          "volume": 1157159.3,
          "close_time": 1773835199999,
          "quote_volume": 257766.46428,
          "trades": 1187,
          "taker_buy_base": 420446.5,
          "taker_buy_quote": 93665.85836
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.2224,
          "high": 0.2253,
          "low": 0.2176,
          "close": 0.2188,
          "volume": 1192958.9,
          "close_time": 1773838799999,
          "quote_volume": 262724.24398,
          "trades": 1449,
          "taker_buy_base": 562307.0,
          "taker_buy_quote": 123951.3471
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.2188,
          "high": 0.2247,
          "low": 0.2164,
          "close": 0.2233,
          "volume": 2088840.2,
          "close_time": 1773842399999,
          "quote_volume": 462008.39391,
          "trades": 1631,
          "taker_buy_base": 1274539.6,
          "taker_buy_quote": 282152.72498
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.2232,
          "high": 0.2243,
          "low": 0.2182,
          "close": 0.2193,
          "volume": 747558.2,
          "close_time": 1773845999999,
          "quote_volume": 165098.86418,
          "trades": 991,
          "taker_buy_base": 354433.5,
          "taker_buy_quote": 78365.68035
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.2194,
          "high": 0.2236,
          "low": 0.2179,
          "close": 0.2201,
          "volume": 1035804.6,
          "close_time": 1773849599999,
          "quote_volume": 229696.68414,
          "trades": 1010,
          "taker_buy_base": 708060.2,
          "taker_buy_quote": 157074.21117
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.22,
          "high": 0.2202,
          "low": 0.2157,
          "close": 0.2168,
          "volume": 858013.3,
          "close_time": 1773853199999,
          "quote_volume": 186565.42326,
          "trades": 935,
          "taker_buy_base": 184995.6,
          "taker_buy_quote": 40184.6048
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.2168,
          "high": 0.2217,
          "low": 0.2147,
          "close": 0.2198,
          "volume": 647520.2,
          "close_time": 1773856799999,
          "quote_volume": 141554.47128,
          "trades": 887,
          "taker_buy_base": 361418.4,
          "taker_buy_quote": 78926.43231
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.22,
          "high": 0.2268,
          "low": 0.2195,
          "close": 0.2208,
          "volume": 1763285.5,
          "close_time": 1773860399999,
          "quote_volume": 395649.67815,
          "trades": 1198,
          "taker_buy_base": 866745.6,
          "taker_buy_quote": 194086.6466
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.2206,
          "high": 0.2236,
          "low": 0.2203,
          "close": 0.2215,
          "volume": 513034.4,
          "close_time": 1773863999999,
          "quote_volume": 113797.19384,
          "trades": 675,
          "taker_buy_base": 302351.4,
          "taker_buy_quote": 67079.19972
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.2213,
          "high": 0.224,
          "low": 0.2188,
          "close": 0.2221,
          "volume": 695801.2,
          "close_time": 1773867599999,
          "quote_volume": 153900.40422,
          "trades": 682,
          "taker_buy_base": 283896.8,
          "taker_buy_quote": 63031.67087
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.222,
          "high": 0.2243,
          "low": 0.2209,
          "close": 0.221,
          "volume": 615211.6,
          "close_time": 1773871199999,
          "quote_volume": 137171.22091,
          "trades": 346,
          "taker_buy_base": 338421.2,
          "taker_buy_quote": 75563.29697
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.2213,
          "high": 0.2232,
          "low": 0.2195,
          "close": 0.2217,
          "volume": 589472.5,
          "close_time": 1773874799999,
          "quote_volume": 130911.56736,
          "trades": 409,
          "taker_buy_base": 338820.3,
          "taker_buy_quote": 75328.86561
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.2215,
          "high": 0.2244,
          "low": 0.2203,
          "close": 0.2233,
          "volume": 690298.0,
          "close_time": 1773878399999,
          "quote_volume": 153447.83501,
          "trades": 611,
          "taker_buy_base": 382497.7,
          "taker_buy_quote": 85002.79041
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.2232,
          "high": 0.2244,
          "low": 0.2219,
          "close": 0.2232,
          "volume": 413655.1,
          "close_time": 1773881999999,
          "quote_volume": 92438.11956,
          "trades": 499,
          "taker_buy_base": 234997.2,
          "taker_buy_quote": 52534.50152
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.2232,
          "high": 0.2243,
          "low": 0.22,
          "close": 0.2212,
          "volume": 259846.1,
          "close_time": 1773885599999,
          "quote_volume": 57673.96303,
          "trades": 443,
          "taker_buy_base": 98449.1,
          "taker_buy_quote": 21857.65178
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.221,
          "high": 0.2241,
          "low": 0.2201,
          "close": 0.2241,
          "volume": 342969.1,
          "close_time": 1773889199999,
          "quote_volume": 76349.41225,
          "trades": 390,
          "taker_buy_base": 194455.9,
          "taker_buy_quote": 43270.05323
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.2242,
          "high": 0.2288,
          "low": 0.2229,
          "close": 0.2251,
          "volume": 599974.3,
          "close_time": 1773892799999,
          "quote_volume": 135829.68119,
          "trades": 726,
          "taker_buy_base": 340728.3,
          "taker_buy_quote": 77154.20969
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.2253,
          "high": 0.2256,
          "low": 0.2221,
          "close": 0.2223,
          "volume": 208834.9,
          "close_time": 1773896399999,
          "quote_volume": 46682.74486,
          "trades": 363,
          "taker_buy_base": 125886.0,
          "taker_buy_quote": 28129.60025
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.2221,
          "high": 0.223,
          "low": 0.2189,
          "close": 0.2194,
          "volume": 441413.9,
          "close_time": 1773899999999,
          "quote_volume": 97157.00838,
          "trades": 392,
          "taker_buy_base": 91556.4,
          "taker_buy_quote": 20195.51608
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.2196,
          "high": 0.2206,
          "low": 0.2172,
          "close": 0.2192,
          "volume": 267737.8,
          "close_time": 1773903599999,
          "quote_volume": 58598.77746,
          "trades": 369,
          "taker_buy_base": 116048.1,
          "taker_buy_quote": 25438.35271
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.2203,
          "high": 0.2208,
          "low": 0.215,
          "close": 0.2183,
          "volume": 1311068.4,
          "close_time": 1773907199999,
          "quote_volume": 284860.86705,
          "trades": 886,
          "taker_buy_base": 626499.9,
          "taker_buy_quote": 136134.03426
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.2185,
          "high": 0.2197,
          "low": 0.2107,
          "close": 0.2125,
          "volume": 1139510.7,
          "close_time": 1773910799999,
          "quote_volume": 243044.89438,
          "trades": 1072,
          "taker_buy_base": 378187.1,
          "taker_buy_quote": 80882.46599
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.2126,
          "high": 0.2188,
          "low": 0.2123,
          "close": 0.2178,
          "volume": 682020.9,
          "close_time": 1773914399999,
          "quote_volume": 147876.29993,
          "trades": 804,
          "taker_buy_base": 476494.7,
          "taker_buy_quote": 103412.82311
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.2177,
          "high": 0.2197,
          "low": 0.2147,
          "close": 0.2153,
          "volume": 745287.1,
          "close_time": 1773917999999,
          "quote_volume": 161680.11893,
          "trades": 660,
          "taker_buy_base": 295511.6,
          "taker_buy_quote": 64464.793
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.2154,
          "high": 0.2156,
          "low": 0.2091,
          "close": 0.2095,
          "volume": 773553.7,
          "close_time": 1773921599999,
          "quote_volume": 163679.02119,
          "trades": 812,
          "taker_buy_base": 282696.3,
          "taker_buy_quote": 59937.68005
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.2097,
          "high": 0.2113,
          "low": 0.2061,
          "close": 0.2063,
          "volume": 887520.8,
          "close_time": 1773925199999,
          "quote_volume": 185167.62747,
          "trades": 912,
          "taker_buy_base": 418284.8,
          "taker_buy_quote": 87383.803
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.2062,
          "high": 0.2093,
          "low": 0.2029,
          "close": 0.2092,
          "volume": 1229321.7,
          "close_time": 1773928799999,
          "quote_volume": 252602.49003,
          "trades": 1335,
          "taker_buy_base": 627596.1,
          "taker_buy_quote": 128932.58799
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.2094,
          "high": 0.2098,
          "low": 0.2044,
          "close": 0.2055,
          "volume": 708758.8,
          "close_time": 1773932399999,
          "quote_volume": 146460.37856,
          "trades": 634,
          "taker_buy_base": 364078.7,
          "taker_buy_quote": 75282.1435
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.2054,
          "high": 0.2054,
          "low": 0.2009,
          "close": 0.2032,
          "volume": 1181607.6,
          "close_time": 1773935999999,
          "quote_volume": 239605.63189,
          "trades": 1215,
          "taker_buy_base": 575725.2,
          "taker_buy_quote": 116732.40328
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.2032,
          "high": 0.2063,
          "low": 0.2026,
          "close": 0.2057,
          "volume": 460005.9,
          "close_time": 1773939599999,
          "quote_volume": 93894.45383,
          "trades": 628,
          "taker_buy_base": 184991.6,
          "taker_buy_quote": 37846.35097
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.2057,
          "high": 0.209,
          "low": 0.2037,
          "close": 0.208,
          "volume": 550613.5,
          "close_time": 1773943199999,
          "quote_volume": 113798.93838,
          "trades": 710,
          "taker_buy_base": 324876.7,
          "taker_buy_quote": 67249.74193
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.2081,
          "high": 0.2091,
          "low": 0.2058,
          "close": 0.2067,
          "volume": 507241.7,
          "close_time": 1773946799999,
          "quote_volume": 105319.92159,
          "trades": 488,
          "taker_buy_base": 182579.7,
          "taker_buy_quote": 37927.61953
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.2067,
          "high": 0.2139,
          "low": 0.2065,
          "close": 0.213,
          "volume": 823569.5,
          "close_time": 1773950399999,
          "quote_volume": 173621.43082,
          "trades": 875,
          "taker_buy_base": 537753.7,
          "taker_buy_quote": 113373.45056
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.213,
          "high": 0.2144,
          "low": 0.2106,
          "close": 0.211,
          "volume": 869940.9,
          "close_time": 1773953999999,
          "quote_volume": 184882.40448,
          "trades": 801,
          "taker_buy_base": 499955.3,
          "taker_buy_quote": 106281.31553
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.2111,
          "high": 0.213,
          "low": 0.2106,
          "close": 0.2122,
          "volume": 455659.4,
          "close_time": 1773957599999,
          "quote_volume": 96611.90206,
          "trades": 355,
          "taker_buy_base": 160406.9,
          "taker_buy_quote": 34041.51679
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.2121,
          "high": 0.2139,
          "low": 0.2092,
          "close": 0.2135,
          "volume": 923369.1,
          "close_time": 1773961199999,
          "quote_volume": 194800.17463,
          "trades": 671,
          "taker_buy_base": 532196.4,
          "taker_buy_quote": 111949.98791
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.2133,
          "high": 0.2149,
          "low": 0.2098,
          "close": 0.2125,
          "volume": 534944.6,
          "close_time": 1773964799999,
          "quote_volume": 113554.47189,
          "trades": 733,
          "taker_buy_base": 333561.1,
          "taker_buy_quote": 70872.35604
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.2125,
          "high": 0.2177,
          "low": 0.2118,
          "close": 0.217,
          "volume": 740709.7,
          "close_time": 1773968399999,
          "quote_volume": 158726.2988,
          "trades": 692,
          "taker_buy_base": 510552.7,
          "taker_buy_quote": 109338.10845
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.2169,
          "high": 0.2224,
          "low": 0.2155,
          "close": 0.2193,
          "volume": 546412.1,
          "close_time": 1773971999999,
          "quote_volume": 119880.62302,
          "trades": 781,
          "taker_buy_base": 236585.8,
          "taker_buy_quote": 51788.5976
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.2195,
          "high": 0.2211,
          "low": 0.2178,
          "close": 0.218,
          "volume": 187675.3,
          "close_time": 1773975599999,
          "quote_volume": 41197.82554,
          "trades": 344,
          "taker_buy_base": 53209.2,
          "taker_buy_quote": 11674.08807
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.2181,
          "high": 0.225,
          "low": 0.2174,
          "close": 0.2248,
          "volume": 525058.9,
          "close_time": 1773979199999,
          "quote_volume": 117205.24871,
          "trades": 578,
          "taker_buy_base": 408465.2,
          "taker_buy_quote": 91354.9402
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.2248,
          "high": 0.2325,
          "low": 0.2237,
          "close": 0.2325,
          "volume": 1926164.5,
          "close_time": 1773982799999,
          "quote_volume": 439956.81575,
          "trades": 1952,
          "taker_buy_base": 719859.6,
          "taker_buy_quote": 164321.14966
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.2326,
          "high": 0.2426,
          "low": 0.2326,
          "close": 0.2401,
          "volume": 3063894.4,
          "close_time": 1773986399999,
          "quote_volume": 730940.45906,
          "trades": 3905,
          "taker_buy_base": 1636231.7,
          "taker_buy_quote": 390755.94355
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.24,
          "high": 0.2409,
          "low": 0.236,
          "close": 0.2369,
          "volume": 1062884.5,
          "close_time": 1773989999999,
          "quote_volume": 253623.98023,
          "trades": 1289,
          "taker_buy_base": 526458.5,
          "taker_buy_quote": 125748.16665
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.2368,
          "high": 0.2368,
          "low": 0.228,
          "close": 0.2333,
          "volume": 1683290.8,
          "close_time": 1773993599999,
          "quote_volume": 389538.30547,
          "trades": 1680,
          "taker_buy_base": 828640.0,
          "taker_buy_quote": 191557.91525
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.2334,
          "high": 0.2385,
          "low": 0.2296,
          "close": 0.2324,
          "volume": 1378312.0,
          "close_time": 1773997199999,
          "quote_volume": 322477.55347,
          "trades": 1450,
          "taker_buy_base": 570104.7,
          "taker_buy_quote": 133144.08011
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.2323,
          "high": 0.2323,
          "low": 0.2264,
          "close": 0.2276,
          "volume": 856638.5,
          "close_time": 1774000799999,
          "quote_volume": 196183.08511,
          "trades": 890,
          "taker_buy_base": 500248.6,
          "taker_buy_quote": 114665.73694
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.2278,
          "high": 0.2285,
          "low": 0.2239,
          "close": 0.2259,
          "volume": 983066.2,
          "close_time": 1774004399999,
          "quote_volume": 222109.13485,
          "trades": 894,
          "taker_buy_base": 399075.9,
          "taker_buy_quote": 90124.5068
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.2257,
          "high": 0.2279,
          "low": 0.2224,
          "close": 0.2232,
          "volume": 426533.9,
          "close_time": 1774007999999,
          "quote_volume": 95657.77393,
          "trades": 672,
          "taker_buy_base": 131115.8,
          "taker_buy_quote": 29427.83679
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.2233,
          "high": 0.2256,
          "low": 0.2221,
          "close": 0.2237,
          "volume": 391419.2,
          "close_time": 1774011599999,
          "quote_volume": 87655.05503,
          "trades": 599,
          "taker_buy_base": 192583.0,
          "taker_buy_quote": 43198.00577
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.2238,
          "high": 0.2278,
          "low": 0.2224,
          "close": 0.2227,
          "volume": 882033.4,
          "close_time": 1774015199999,
          "quote_volume": 198079.22375,
          "trades": 794,
          "taker_buy_base": 386111.6,
          "taker_buy_quote": 86751.90899
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.2225,
          "high": 0.2251,
          "low": 0.2195,
          "close": 0.2198,
          "volume": 1017479.4,
          "close_time": 1774018799999,
          "quote_volume": 225951.82663,
          "trades": 1134,
          "taker_buy_base": 285798.3,
          "taker_buy_quote": 63798.68912
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.2201,
          "high": 0.2235,
          "low": 0.2188,
          "close": 0.2225,
          "volume": 585294.3,
          "close_time": 1774022399999,
          "quote_volume": 129614.41926,
          "trades": 657,
          "taker_buy_base": 256438.0,
          "taker_buy_quote": 56776.41575
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.2226,
          "high": 0.2248,
          "low": 0.2211,
          "close": 0.2233,
          "volume": 454820.2,
          "close_time": 1774025999999,
          "quote_volume": 101515.08809,
          "trades": 562,
          "taker_buy_base": 221219.3,
          "taker_buy_quote": 49445.27618
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.2232,
          "high": 0.2243,
          "low": 0.2199,
          "close": 0.2222,
          "volume": 616693.6,
          "close_time": 1774029599999,
          "quote_volume": 136614.20193,
          "trades": 456,
          "taker_buy_base": 413113.0,
          "taker_buy_quote": 91431.87956
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.2225,
          "high": 0.2227,
          "low": 0.2194,
          "close": 0.2197,
          "volume": 487168.3,
          "close_time": 1774033199999,
          "quote_volume": 107682.42801,
          "trades": 407,
          "taker_buy_base": 226114.0,
          "taker_buy_quote": 49947.23008
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.22,
          "high": 0.221,
          "low": 0.2176,
          "close": 0.221,
          "volume": 438257.2,
          "close_time": 1774036799999,
          "quote_volume": 95888.01552,
          "trades": 520,
          "taker_buy_base": 262881.6,
          "taker_buy_quote": 57522.56955
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.2208,
          "high": 0.2211,
          "low": 0.2177,
          "close": 0.2201,
          "volume": 201806.5,
          "close_time": 1774040399999,
          "quote_volume": 44249.90855,
          "trades": 280,
          "taker_buy_base": 59744.1,
          "taker_buy_quote": 13115.44808
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.2202,
          "high": 0.23,
          "low": 0.2185,
          "close": 0.2297,
          "volume": 1347788.7,
          "close_time": 1774043999999,
          "quote_volume": 302121.64488,
          "trades": 969,
          "taker_buy_base": 640958.4,
          "taker_buy_quote": 143904.568
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.2297,
          "high": 0.233,
          "low": 0.2255,
          "close": 0.2267,
          "volume": 999366.5,
          "close_time": 1774047599999,
          "quote_volume": 229118.11303,
          "trades": 986,
          "taker_buy_base": 401148.5,
          "taker_buy_quote": 92000.25862
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.2271,
          "high": 0.2271,
          "low": 0.2229,
          "close": 0.226,
          "volume": 1147959.2,
          "close_time": 1774051199999,
          "quote_volume": 258817.03498,
          "trades": 936,
          "taker_buy_base": 396221.5,
          "taker_buy_quote": 89411.53926
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.2259,
          "high": 0.2281,
          "low": 0.2215,
          "close": 0.2234,
          "volume": 550168.4,
          "close_time": 1774054799999,
          "quote_volume": 123624.76617,
          "trades": 556,
          "taker_buy_base": 271015.0,
          "taker_buy_quote": 60881.73363
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.2231,
          "high": 0.225,
          "low": 0.2215,
          "close": 0.2231,
          "volume": 389831.1,
          "close_time": 1774058399999,
          "quote_volume": 87141.81618,
          "trades": 321,
          "taker_buy_base": 236288.2,
          "taker_buy_quote": 52907.14091
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.223,
          "high": 0.226,
          "low": 0.2221,
          "close": 0.2259,
          "volume": 155500.9,
          "close_time": 1774061999999,
          "quote_volume": 34776.07999,
          "trades": 251,
          "taker_buy_base": 90183.5,
          "taker_buy_quote": 20195.45337
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.2258,
          "high": 0.2271,
          "low": 0.2227,
          "close": 0.2239,
          "volume": 343776.1,
          "close_time": 1774065599999,
          "quote_volume": 77437.04771,
          "trades": 388,
          "taker_buy_base": 140517.5,
          "taker_buy_quote": 31637.78414
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.224,
          "high": 0.2269,
          "low": 0.2229,
          "close": 0.2249,
          "volume": 165095.6,
          "close_time": 1774069199999,
          "quote_volume": 37249.29494,
          "trades": 250,
          "taker_buy_base": 50794.8,
          "taker_buy_quote": 11460.68614
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.2254,
          "high": 0.2304,
          "low": 0.2254,
          "close": 0.2279,
          "volume": 688505.6,
          "close_time": 1774072799999,
          "quote_volume": 157471.12456,
          "trades": 680,
          "taker_buy_base": 309357.3,
          "taker_buy_quote": 70780.93444
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.2277,
          "high": 0.2331,
          "low": 0.2276,
          "close": 0.2314,
          "volume": 668860.5,
          "close_time": 1774076399999,
          "quote_volume": 154815.19839,
          "trades": 626,
          "taker_buy_base": 414158.5,
          "taker_buy_quote": 95860.8195
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.2313,
          "high": 0.2367,
          "low": 0.2308,
          "close": 0.2326,
          "volume": 1167213.7,
          "close_time": 1774079999999,
          "quote_volume": 272359.11507,
          "trades": 1040,
          "taker_buy_base": 805951.1,
          "taker_buy_quote": 188034.74797
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.2327,
          "high": 0.2348,
          "low": 0.2295,
          "close": 0.2305,
          "volume": 588835.2,
          "close_time": 1774083599999,
          "quote_volume": 136975.15525,
          "trades": 844,
          "taker_buy_base": 195552.0,
          "taker_buy_quote": 45498.7761
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.2304,
          "high": 0.2305,
          "low": 0.2197,
          "close": 0.2222,
          "volume": 1592384.6,
          "close_time": 1774087199999,
          "quote_volume": 357234.93518,
          "trades": 2031,
          "taker_buy_base": 739159.0,
          "taker_buy_quote": 166054.96488
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.2223,
          "high": 0.2226,
          "low": 0.2191,
          "close": 0.2196,
          "volume": 436230.6,
          "close_time": 1774090799999,
          "quote_volume": 96410.74863,
          "trades": 524,
          "taker_buy_base": 219511.5,
          "taker_buy_quote": 48525.19806
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.2199,
          "high": 0.2219,
          "low": 0.2195,
          "close": 0.2204,
          "volume": 436589.9,
          "close_time": 1774094399999,
          "quote_volume": 96302.99745,
          "trades": 392,
          "taker_buy_base": 152688.1,
          "taker_buy_quote": 33714.12961
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.2203,
          "high": 0.2209,
          "low": 0.2187,
          "close": 0.2199,
          "volume": 171855.4,
          "close_time": 1774097999999,
          "quote_volume": 37755.44352,
          "trades": 264,
          "taker_buy_base": 85396.1,
          "taker_buy_quote": 18773.98721
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.2201,
          "high": 0.2224,
          "low": 0.2198,
          "close": 0.222,
          "volume": 306345.9,
          "close_time": 1774101599999,
          "quote_volume": 67775.82382,
          "trades": 403,
          "taker_buy_base": 206033.1,
          "taker_buy_quote": 45595.31554
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.222,
          "high": 0.2254,
          "low": 0.2217,
          "close": 0.2224,
          "volume": 755099.3,
          "close_time": 1774105199999,
          "quote_volume": 169069.69197,
          "trades": 605,
          "taker_buy_base": 520696.8,
          "taker_buy_quote": 116622.69256
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.223,
          "high": 0.2274,
          "low": 0.2223,
          "close": 0.2262,
          "volume": 516599.4,
          "close_time": 1774108799999,
          "quote_volume": 115936.45599,
          "trades": 597,
          "taker_buy_base": 307584.8,
          "taker_buy_quote": 68985.35302
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.2263,
          "high": 0.2297,
          "low": 0.2252,
          "close": 0.2263,
          "volume": 643459.2,
          "close_time": 1774112399999,
          "quote_volume": 146466.16266,
          "trades": 864,
          "taker_buy_base": 346180.0,
          "taker_buy_quote": 78909.88003
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.2262,
          "high": 0.2264,
          "low": 0.223,
          "close": 0.224,
          "volume": 465663.9,
          "close_time": 1774115999999,
          "quote_volume": 104381.01787,
          "trades": 442,
          "taker_buy_base": 157168.2,
          "taker_buy_quote": 35318.88798
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.224,
          "high": 0.226,
          "low": 0.2226,
          "close": 0.2251,
          "volume": 528648.6,
          "close_time": 1774119599999,
          "quote_volume": 118610.44633,
          "trades": 451,
          "taker_buy_base": 271666.7,
          "taker_buy_quote": 61107.89755
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.2247,
          "high": 0.2256,
          "low": 0.224,
          "close": 0.2249,
          "volume": 103780.0,
          "close_time": 1774123199999,
          "quote_volume": 23330.57889,
          "trades": 150,
          "taker_buy_base": 24427.8,
          "taker_buy_quote": 5492.43865
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.2248,
          "high": 0.2261,
          "low": 0.2239,
          "close": 0.2261,
          "volume": 435125.8,
          "close_time": 1774126799999,
          "quote_volume": 97781.84948,
          "trades": 363,
          "taker_buy_base": 198585.0,
          "taker_buy_quote": 44716.3845
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.2261,
          "high": 0.2263,
          "low": 0.2231,
          "close": 0.2235,
          "volume": 267022.3,
          "close_time": 1774130399999,
          "quote_volume": 59956.81067,
          "trades": 236,
          "taker_buy_base": 31533.9,
          "taker_buy_quote": 7081.41664
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.2238,
          "high": 0.2244,
          "low": 0.2224,
          "close": 0.2242,
          "volume": 497551.3,
          "close_time": 1774133999999,
          "quote_volume": 111131.18173,
          "trades": 296,
          "taker_buy_base": 397203.5,
          "taker_buy_quote": 88718.99398
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.2242,
          "high": 0.2248,
          "low": 0.2165,
          "close": 0.2183,
          "volume": 996484.4,
          "close_time": 1774137599999,
          "quote_volume": 219664.04688,
          "trades": 1067,
          "taker_buy_base": 473114.4,
          "taker_buy_quote": 104504.06093
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.2183,
          "high": 0.2203,
          "low": 0.2138,
          "close": 0.2184,
          "volume": 872526.1,
          "close_time": 1774141199999,
          "quote_volume": 189841.35588,
          "trades": 1289,
          "taker_buy_base": 493847.7,
          "taker_buy_quote": 107564.06701
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.2186,
          "high": 0.2204,
          "low": 0.2157,
          "close": 0.2177,
          "volume": 331827.9,
          "close_time": 1774144799999,
          "quote_volume": 72473.53962,
          "trades": 655,
          "taker_buy_base": 169232.7,
          "taker_buy_quote": 36969.34606
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.2178,
          "high": 0.2203,
          "low": 0.2163,
          "close": 0.2177,
          "volume": 218055.5,
          "close_time": 1774148399999,
          "quote_volume": 47586.55694,
          "trades": 406,
          "taker_buy_base": 123158.4,
          "taker_buy_quote": 26885.25076
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.2175,
          "high": 0.2204,
          "low": 0.2172,
          "close": 0.2183,
          "volume": 188114.5,
          "close_time": 1774151999999,
          "quote_volume": 41115.50866,
          "trades": 305,
          "taker_buy_base": 111512.3,
          "taker_buy_quote": 24347.54428
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.2182,
          "high": 0.2198,
          "low": 0.2176,
          "close": 0.2181,
          "volume": 364305.8,
          "close_time": 1774155599999,
          "quote_volume": 79740.84003,
          "trades": 443,
          "taker_buy_base": 220422.8,
          "taker_buy_quote": 48318.06211
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.2182,
          "high": 0.2186,
          "low": 0.2174,
          "close": 0.2184,
          "volume": 106660.5,
          "close_time": 1774159199999,
          "quote_volume": 23248.67728,
          "trades": 164,
          "taker_buy_base": 34955.9,
          "taker_buy_quote": 7619.9736
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.2184,
          "high": 0.2191,
          "low": 0.2165,
          "close": 0.2191,
          "volume": 493778.2,
          "close_time": 1774162799999,
          "quote_volume": 107313.0163,
          "trades": 351,
          "taker_buy_base": 269863.9,
          "taker_buy_quote": 58725.57088
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.2191,
          "high": 0.2237,
          "low": 0.2188,
          "close": 0.2224,
          "volume": 868453.2,
          "close_time": 1774166399999,
          "quote_volume": 192450.24587,
          "trades": 798,
          "taker_buy_base": 318249.5,
          "taker_buy_quote": 70692.20201
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.2226,
          "high": 0.2226,
          "low": 0.2185,
          "close": 0.2207,
          "volume": 458560.6,
          "close_time": 1774169999999,
          "quote_volume": 100946.75679,
          "trades": 575,
          "taker_buy_base": 213157.5,
          "taker_buy_quote": 46924.99666
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.2206,
          "high": 0.2211,
          "low": 0.2179,
          "close": 0.2182,
          "volume": 220327.5,
          "close_time": 1774173599999,
          "quote_volume": 48445.03366,
          "trades": 390,
          "taker_buy_base": 136075.2,
          "taker_buy_quote": 29962.4113
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.2181,
          "high": 0.2188,
          "low": 0.2152,
          "close": 0.216,
          "volume": 330826.0,
          "close_time": 1774177199999,
          "quote_volume": 71561.10196,
          "trades": 439,
          "taker_buy_base": 123522.0,
          "taker_buy_quote": 26709.45375
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.216,
          "high": 0.2163,
          "low": 0.2117,
          "close": 0.2118,
          "volume": 703983.8,
          "close_time": 1774180799999,
          "quote_volume": 150348.74078,
          "trades": 774,
          "taker_buy_base": 404821.7,
          "taker_buy_quote": 86439.38954
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.2119,
          "high": 0.2132,
          "low": 0.2063,
          "close": 0.2082,
          "volume": 1540846.0,
          "close_time": 1774184399999,
          "quote_volume": 323945.74025,
          "trades": 1504,
          "taker_buy_base": 718503.1,
          "taker_buy_quote": 151422.07419
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.2083,
          "high": 0.2118,
          "low": 0.2083,
          "close": 0.2114,
          "volume": 327052.7,
          "close_time": 1774187999999,
          "quote_volume": 68743.22035,
          "trades": 458,
          "taker_buy_base": 138243.6,
          "taker_buy_quote": 29070.52801
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.2113,
          "high": 0.2125,
          "low": 0.2099,
          "close": 0.2105,
          "volume": 621700.1,
          "close_time": 1774191599999,
          "quote_volume": 131537.67041,
          "trades": 396,
          "taker_buy_base": 484846.6,
          "taker_buy_quote": 102643.89073
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.2105,
          "high": 0.2127,
          "low": 0.2102,
          "close": 0.2117,
          "volume": 410311.8,
          "close_time": 1774195199999,
          "quote_volume": 86861.8728,
          "trades": 399,
          "taker_buy_base": 195116.3,
          "taker_buy_quote": 41376.21365
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.2119,
          "high": 0.2138,
          "low": 0.2099,
          "close": 0.2126,
          "volume": 532292.7,
          "close_time": 1774198799999,
          "quote_volume": 112764.42558,
          "trades": 513,
          "taker_buy_base": 274732.6,
          "taker_buy_quote": 58172.31346
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.2121,
          "high": 0.2146,
          "low": 0.2117,
          "close": 0.2125,
          "volume": 323741.7,
          "close_time": 1774202399999,
          "quote_volume": 69036.72107,
          "trades": 376,
          "taker_buy_base": 183515.3,
          "taker_buy_quote": 39149.9009
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.2125,
          "high": 0.2125,
          "low": 0.2078,
          "close": 0.2084,
          "volume": 786267.9,
          "close_time": 1774205999999,
          "quote_volume": 164935.29457,
          "trades": 699,
          "taker_buy_base": 270092.9,
          "taker_buy_quote": 56658.2133
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.2084,
          "high": 0.2097,
          "low": 0.2075,
          "close": 0.2093,
          "volume": 571046.1,
          "close_time": 1774209599999,
          "quote_volume": 119109.28046,
          "trades": 490,
          "taker_buy_base": 190310.6,
          "taker_buy_quote": 39703.51559
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.2093,
          "high": 0.2104,
          "low": 0.2075,
          "close": 0.2081,
          "volume": 932592.4,
          "close_time": 1774213199999,
          "quote_volume": 194937.37531,
          "trades": 520,
          "taker_buy_base": 484909.8,
          "taker_buy_quote": 101534.1349
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.2081,
          "high": 0.2084,
          "low": 0.2033,
          "close": 0.2056,
          "volume": 1155348.8,
          "close_time": 1774216799999,
          "quote_volume": 237311.53557,
          "trades": 808,
          "taker_buy_base": 464996.5,
          "taker_buy_quote": 95594.89998
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.2057,
          "high": 0.209,
          "low": 0.2042,
          "close": 0.2078,
          "volume": 354033.2,
          "close_time": 1774220399999,
          "quote_volume": 73340.28934,
          "trades": 402,
          "taker_buy_base": 256501.7,
          "taker_buy_quote": 53117.48161
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.2081,
          "high": 0.2083,
          "low": 0.205,
          "close": 0.2058,
          "volume": 248649.6,
          "close_time": 1774223999999,
          "quote_volume": 51335.07559,
          "trades": 307,
          "taker_buy_base": 119879.3,
          "taker_buy_quote": 24731.42283
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.2057,
          "high": 0.2095,
          "low": 0.2052,
          "close": 0.208,
          "volume": 454770.9,
          "close_time": 1774227599999,
          "quote_volume": 94063.87163,
          "trades": 440,
          "taker_buy_base": 337955.6,
          "taker_buy_quote": 69920.64209
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.2078,
          "high": 0.2108,
          "low": 0.2077,
          "close": 0.2094,
          "volume": 218400.7,
          "close_time": 1774231199999,
          "quote_volume": 45780.84226,
          "trades": 292,
          "taker_buy_base": 169357.3,
          "taker_buy_quote": 35496.78164
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.209,
          "high": 0.2117,
          "low": 0.2083,
          "close": 0.2099,
          "volume": 107111.6,
          "close_time": 1774234799999,
          "quote_volume": 22466.20887,
          "trades": 181,
          "taker_buy_base": 33492.2,
          "taker_buy_quote": 7038.68509
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.2099,
          "high": 0.2112,
          "low": 0.206,
          "close": 0.2062,
          "volume": 220015.6,
          "close_time": 1774238399999,
          "quote_volume": 45793.51534,
          "trades": 358,
          "taker_buy_base": 99037.3,
          "taker_buy_quote": 20639.92475
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.2069,
          "high": 0.2101,
          "low": 0.2069,
          "close": 0.2101,
          "volume": 172874.3,
          "close_time": 1774241999999,
          "quote_volume": 36025.82244,
          "trades": 204,
          "taker_buy_base": 118633.3,
          "taker_buy_quote": 24728.86002
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.21,
          "high": 0.2113,
          "low": 0.2088,
          "close": 0.2101,
          "volume": 361392.6,
          "close_time": 1774245599999,
          "quote_volume": 75987.65371,
          "trades": 298,
          "taker_buy_base": 246087.4,
          "taker_buy_quote": 51768.36131
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.2099,
          "high": 0.2099,
          "low": 0.203,
          "close": 0.2049,
          "volume": 687409.4,
          "close_time": 1774249199999,
          "quote_volume": 141697.21286,
          "trades": 664,
          "taker_buy_base": 196706.1,
          "taker_buy_quote": 40444.78153
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.2049,
          "high": 0.2069,
          "low": 0.2031,
          "close": 0.205,
          "volume": 382437.3,
          "close_time": 1774252799999,
          "quote_volume": 78229.39489,
          "trades": 437,
          "taker_buy_base": 145665.6,
          "taker_buy_quote": 29827.23026
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.205,
          "high": 0.2081,
          "low": 0.205,
          "close": 0.206,
          "volume": 385099.1,
          "close_time": 1774256399999,
          "quote_volume": 79533.49928,
          "trades": 473,
          "taker_buy_base": 220748.7,
          "taker_buy_quote": 45581.48402
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.2061,
          "high": 0.2064,
          "low": 0.2022,
          "close": 0.2053,
          "volume": 550516.4,
          "close_time": 1774259999999,
          "quote_volume": 112374.9625,
          "trades": 498,
          "taker_buy_base": 231692.6,
          "taker_buy_quote": 47415.07924
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.2053,
          "high": 0.2086,
          "low": 0.2053,
          "close": 0.206,
          "volume": 474411.1,
          "close_time": 1774263599999,
          "quote_volume": 98364.34216,
          "trades": 399,
          "taker_buy_base": 394475.9,
          "taker_buy_quote": 81803.88342
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.2061,
          "high": 0.222,
          "low": 0.2061,
          "close": 0.2147,
          "volume": 4167561.3,
          "close_time": 1774267199999,
          "quote_volume": 904141.38283,
          "trades": 4174,
          "taker_buy_base": 2074301.9,
          "taker_buy_quote": 450456.02871
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.215,
          "high": 0.22,
          "low": 0.2127,
          "close": 0.2194,
          "volume": 1029089.0,
          "close_time": 1774270799999,
          "quote_volume": 223085.93099,
          "trades": 1088,
          "taker_buy_base": 490748.2,
          "taker_buy_quote": 106648.18028
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.2194,
          "high": 0.2214,
          "low": 0.2175,
          "close": 0.2206,
          "volume": 1103848.4,
          "close_time": 1774274399999,
          "quote_volume": 242992.05417,
          "trades": 1082,
          "taker_buy_base": 606329.2,
          "taker_buy_quote": 133424.45712
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.2206,
          "high": 0.2239,
          "low": 0.2188,
          "close": 0.2206,
          "volume": 1006688.9,
          "close_time": 1774277999999,
          "quote_volume": 222180.08784,
          "trades": 1085,
          "taker_buy_base": 537412.7,
          "taker_buy_quote": 118722.6924
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.2203,
          "high": 0.2228,
          "low": 0.218,
          "close": 0.2188,
          "volume": 1078050.0,
          "close_time": 1774281599999,
          "quote_volume": 237910.60549,
          "trades": 1010,
          "taker_buy_base": 440034.0,
          "taker_buy_quote": 97109.38396
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.2189,
          "high": 0.2205,
          "low": 0.2156,
          "close": 0.2186,
          "volume": 531263.5,
          "close_time": 1774285199999,
          "quote_volume": 115602.87397,
          "trades": 609,
          "taker_buy_base": 272878.9,
          "taker_buy_quote": 59371.38799
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.2189,
          "high": 0.2204,
          "low": 0.2173,
          "close": 0.2181,
          "volume": 724961.4,
          "close_time": 1774288799999,
          "quote_volume": 158131.58878,
          "trades": 489,
          "taker_buy_base": 280348.0,
          "taker_buy_quote": 61206.63136
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.2185,
          "high": 0.2195,
          "low": 0.2168,
          "close": 0.2189,
          "volume": 499615.5,
          "close_time": 1774292399999,
          "quote_volume": 109114.66393,
          "trades": 363,
          "taker_buy_base": 170783.1,
          "taker_buy_quote": 37330.67895
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.2187,
          "high": 0.2197,
          "low": 0.2166,
          "close": 0.217,
          "volume": 346025.3,
          "close_time": 1774295999999,
          "quote_volume": 75401.40614,
          "trades": 301,
          "taker_buy_base": 118765.2,
          "taker_buy_quote": 25884.27229
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.2171,
          "high": 0.2215,
          "low": 0.2154,
          "close": 0.2211,
          "volume": 512045.9,
          "close_time": 1774299599999,
          "quote_volume": 111792.31318,
          "trades": 499,
          "taker_buy_base": 305103.3,
          "taker_buy_quote": 66636.03759
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.2207,
          "high": 0.2285,
          "low": 0.2199,
          "close": 0.2265,
          "volume": 1622566.1,
          "close_time": 1774303199999,
          "quote_volume": 363666.31573,
          "trades": 1191,
          "taker_buy_base": 901540.4,
          "taker_buy_quote": 201209.6993
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.2265,
          "high": 0.2293,
          "low": 0.2247,
          "close": 0.2273,
          "volume": 1455369.6,
          "close_time": 1774306799999,
          "quote_volume": 330466.00461,
          "trades": 1284,
          "taker_buy_base": 706831.8,
          "taker_buy_quote": 160483.59772
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.2272,
          "high": 0.2286,
          "low": 0.2245,
          "close": 0.227,
          "volume": 522001.1,
          "close_time": 1774310399999,
          "quote_volume": 118161.20839,
          "trades": 582,
          "taker_buy_base": 232555.3,
          "taker_buy_quote": 52707.08115
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.2273,
          "high": 0.2318,
          "low": 0.2252,
          "close": 0.2313,
          "volume": 776231.6,
          "close_time": 1774313999999,
          "quote_volume": 177472.78015,
          "trades": 905,
          "taker_buy_base": 376473.7,
          "taker_buy_quote": 86049.41931
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.2309,
          "high": 0.2353,
          "low": 0.2303,
          "close": 0.2337,
          "volume": 895762.1,
          "close_time": 1774317599999,
          "quote_volume": 208551.04055,
          "trades": 1451,
          "taker_buy_base": 389595.2,
          "taker_buy_quote": 90766.04049
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.2335,
          "high": 0.2396,
          "low": 0.2331,
          "close": 0.2361,
          "volume": 1037212.8,
          "close_time": 1774321199999,
          "quote_volume": 246055.33047,
          "trades": 1311,
          "taker_buy_base": 500014.1,
          "taker_buy_quote": 118507.74043
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.2364,
          "high": 0.2371,
          "low": 0.2309,
          "close": 0.2335,
          "volume": 664160.3,
          "close_time": 1774324799999,
          "quote_volume": 154940.63505,
          "trades": 1201,
          "taker_buy_base": 269463.7,
          "taker_buy_quote": 62810.03699
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.2335,
          "high": 0.2358,
          "low": 0.2271,
          "close": 0.2282,
          "volume": 670626.9,
          "close_time": 1774328399999,
          "quote_volume": 155396.30669,
          "trades": 1246,
          "taker_buy_base": 279329.2,
          "taker_buy_quote": 64635.56251
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.2285,
          "high": 0.2306,
          "low": 0.2262,
          "close": 0.2283,
          "volume": 942045.1,
          "close_time": 1774331999999,
          "quote_volume": 215400.72876,
          "trades": 772,
          "taker_buy_base": 611546.9,
          "taker_buy_quote": 139663.45517
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.2282,
          "high": 0.2314,
          "low": 0.2258,
          "close": 0.2291,
          "volume": 1372970.3,
          "close_time": 1774335599999,
          "quote_volume": 313680.15212,
          "trades": 1536,
          "taker_buy_base": 875474.0,
          "taker_buy_quote": 200169.85474
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.229,
          "high": 0.2354,
          "low": 0.2283,
          "close": 0.2345,
          "volume": 1206747.3,
          "close_time": 1774339199999,
          "quote_volume": 280927.92551,
          "trades": 1389,
          "taker_buy_base": 783918.7,
          "taker_buy_quote": 182565.88991
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.2346,
          "high": 0.242,
          "low": 0.2324,
          "close": 0.2398,
          "volume": 2404637.3,
          "close_time": 1774342799999,
          "quote_volume": 573346.62226,
          "trades": 2701,
          "taker_buy_base": 1208591.9,
          "taker_buy_quote": 288147.42736
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.24,
          "high": 0.2428,
          "low": 0.2329,
          "close": 0.2334,
          "volume": 1740749.3,
          "close_time": 1774346399999,
          "quote_volume": 413261.25915,
          "trades": 1940,
          "taker_buy_base": 747802.4,
          "taker_buy_quote": 177705.05254
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.2335,
          "high": 0.236,
          "low": 0.2294,
          "close": 0.2356,
          "volume": 1219736.4,
          "close_time": 1774349999999,
          "quote_volume": 283211.7889,
          "trades": 1274,
          "taker_buy_base": 509242.1,
          "taker_buy_quote": 118364.93136
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.2356,
          "high": 0.236,
          "low": 0.2279,
          "close": 0.2292,
          "volume": 1146285.1,
          "close_time": 1774353599999,
          "quote_volume": 265503.91325,
          "trades": 1093,
          "taker_buy_base": 315713.4,
          "taker_buy_quote": 72879.78645
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.229,
          "high": 0.2323,
          "low": 0.2282,
          "close": 0.2304,
          "volume": 582373.3,
          "close_time": 1774357199999,
          "quote_volume": 134169.4209,
          "trades": 540,
          "taker_buy_base": 231107.7,
          "taker_buy_quote": 53248.26046
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.2301,
          "high": 0.2353,
          "low": 0.2266,
          "close": 0.2276,
          "volume": 1592492.4,
          "close_time": 1774360799999,
          "quote_volume": 367578.04748,
          "trades": 1318,
          "taker_buy_base": 980924.2,
          "taker_buy_quote": 226744.28323
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.2278,
          "high": 0.2305,
          "low": 0.2229,
          "close": 0.2265,
          "volume": 1921945.2,
          "close_time": 1774364399999,
          "quote_volume": 436573.32608,
          "trades": 1608,
          "taker_buy_base": 727954.9,
          "taker_buy_quote": 164921.38382
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.227,
          "high": 0.2344,
          "low": 0.2269,
          "close": 0.2308,
          "volume": 1099081.4,
          "close_time": 1774367999999,
          "quote_volume": 253940.97823,
          "trades": 1072,
          "taker_buy_base": 509204.9,
          "taker_buy_quote": 117745.68568
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.2307,
          "high": 0.2328,
          "low": 0.2286,
          "close": 0.2295,
          "volume": 902588.7,
          "close_time": 1774371599999,
          "quote_volume": 207752.68941,
          "trades": 960,
          "taker_buy_base": 495596.9,
          "taker_buy_quote": 114061.08521
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.2296,
          "high": 0.2309,
          "low": 0.2254,
          "close": 0.2298,
          "volume": 821720.7,
          "close_time": 1774375199999,
          "quote_volume": 187449.61576,
          "trades": 1055,
          "taker_buy_base": 438305.2,
          "taker_buy_quote": 100016.05086
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.2298,
          "high": 0.2357,
          "low": 0.2298,
          "close": 0.2337,
          "volume": 1619966.3,
          "close_time": 1774378799999,
          "quote_volume": 378540.01471,
          "trades": 1490,
          "taker_buy_base": 1062934.1,
          "taker_buy_quote": 248596.48037
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.234,
          "high": 0.2402,
          "low": 0.2339,
          "close": 0.238,
          "volume": 1306581.1,
          "close_time": 1774382399999,
          "quote_volume": 310637.28195,
          "trades": 1421,
          "taker_buy_base": 634272.8,
          "taker_buy_quote": 150805.13537
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.2381,
          "high": 0.2497,
          "low": 0.2381,
          "close": 0.2493,
          "volume": 3740024.0,
          "close_time": 1774385999999,
          "quote_volume": 915895.9639,
          "trades": 3506,
          "taker_buy_base": 2145260.9,
          "taker_buy_quote": 525643.29431
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.2493,
          "high": 0.2515,
          "low": 0.2428,
          "close": 0.2447,
          "volume": 1991460.9,
          "close_time": 1774389599999,
          "quote_volume": 491550.05012,
          "trades": 1763,
          "taker_buy_base": 1243578.8,
          "taker_buy_quote": 306420.27586
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.245,
          "high": 0.2461,
          "low": 0.2386,
          "close": 0.2421,
          "volume": 1105795.6,
          "close_time": 1774393199999,
          "quote_volume": 267784.69909,
          "trades": 1366,
          "taker_buy_base": 589856.9,
          "taker_buy_quote": 143024.35753
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.2426,
          "high": 0.2443,
          "low": 0.2406,
          "close": 0.2423,
          "volume": 905551.2,
          "close_time": 1774396799999,
          "quote_volume": 220022.30292,
          "trades": 802,
          "taker_buy_base": 354604.0,
          "taker_buy_quote": 86037.86574
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.2423,
          "high": 0.2537,
          "low": 0.2409,
          "close": 0.25,
          "volume": 1923663.5,
          "close_time": 1774400399999,
          "quote_volume": 475814.2771,
          "trades": 2341,
          "taker_buy_base": 1311121.5,
          "taker_buy_quote": 324389.79397
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.2494,
          "high": 0.2557,
          "low": 0.2491,
          "close": 0.2528,
          "volume": 678797.4,
          "close_time": 1774403999999,
          "quote_volume": 171458.34393,
          "trades": 1333,
          "taker_buy_base": 395334.3,
          "taker_buy_quote": 99887.86786
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.2521,
          "high": 0.2549,
          "low": 0.2482,
          "close": 0.2498,
          "volume": 563931.4,
          "close_time": 1774407599999,
          "quote_volume": 142371.46601,
          "trades": 934,
          "taker_buy_base": 274989.8,
          "taker_buy_quote": 69367.01362
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.2499,
          "high": 0.2545,
          "low": 0.2486,
          "close": 0.2517,
          "volume": 899492.3,
          "close_time": 1774411199999,
          "quote_volume": 226944.39344,
          "trades": 1202,
          "taker_buy_base": 509763.1,
          "taker_buy_quote": 128771.95066
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.2514,
          "high": 0.2533,
          "low": 0.2485,
          "close": 0.2489,
          "volume": 385723.7,
          "close_time": 1774414799999,
          "quote_volume": 96841.21783,
          "trades": 632,
          "taker_buy_base": 207611.1,
          "taker_buy_quote": 52138.84059
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.2489,
          "high": 0.2489,
          "low": 0.2448,
          "close": 0.2478,
          "volume": 400276.4,
          "close_time": 1774418399999,
          "quote_volume": 98842.41531,
          "trades": 658,
          "taker_buy_base": 203596.4,
          "taker_buy_quote": 50234.1347
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.2479,
          "high": 0.2519,
          "low": 0.2461,
          "close": 0.2491,
          "volume": 465401.7,
          "close_time": 1774421999999,
          "quote_volume": 115989.62913,
          "trades": 821,
          "taker_buy_base": 230855.5,
          "taker_buy_quote": 57620.3997
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.2492,
          "high": 0.2545,
          "low": 0.2487,
          "close": 0.2518,
          "volume": 910415.5,
          "close_time": 1774425599999,
          "quote_volume": 229775.45386,
          "trades": 1264,
          "taker_buy_base": 449065.6,
          "taker_buy_quote": 113338.83232
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.2519,
          "high": 0.2547,
          "low": 0.2499,
          "close": 0.25,
          "volume": 1091654.3,
          "close_time": 1774429199999,
          "quote_volume": 275333.43322,
          "trades": 1103,
          "taker_buy_base": 495274.5,
          "taker_buy_quote": 125098.8285
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.2502,
          "high": 0.2526,
          "low": 0.247,
          "close": 0.2502,
          "volume": 1484708.2,
          "close_time": 1774432799999,
          "quote_volume": 370633.13605,
          "trades": 1344,
          "taker_buy_base": 864611.3,
          "taker_buy_quote": 215803.35016
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.2502,
          "high": 0.2582,
          "low": 0.2491,
          "close": 0.2575,
          "volume": 2214495.8,
          "close_time": 1774436399999,
          "quote_volume": 560920.14988,
          "trades": 1990,
          "taker_buy_base": 946023.1,
          "taker_buy_quote": 239232.80345
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.2574,
          "high": 0.264,
          "low": 0.2562,
          "close": 0.2602,
          "volume": 2119171.6,
          "close_time": 1774439999999,
          "quote_volume": 551915.49027,
          "trades": 3321,
          "taker_buy_base": 1076538.4,
          "taker_buy_quote": 280686.99065
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.2603,
          "high": 0.2635,
          "low": 0.2525,
          "close": 0.2547,
          "volume": 2103740.9,
          "close_time": 1774443599999,
          "quote_volume": 541214.80953,
          "trades": 2213,
          "taker_buy_base": 1044190.5,
          "taker_buy_quote": 267987.74828
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.2547,
          "high": 0.2573,
          "low": 0.2501,
          "close": 0.2518,
          "volume": 1923847.5,
          "close_time": 1774447199999,
          "quote_volume": 488134.98585,
          "trades": 1728,
          "taker_buy_base": 903117.2,
          "taker_buy_quote": 229426.75822
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.2522,
          "high": 0.258,
          "low": 0.251,
          "close": 0.2519,
          "volume": 1450046.4,
          "close_time": 1774450799999,
          "quote_volume": 369079.49147,
          "trades": 1476,
          "taker_buy_base": 546961.7,
          "taker_buy_quote": 139391.929
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.2523,
          "high": 0.2533,
          "low": 0.2468,
          "close": 0.2529,
          "volume": 1966557.2,
          "close_time": 1774454399999,
          "quote_volume": 491673.89202,
          "trades": 1853,
          "taker_buy_base": 1230392.3,
          "taker_buy_quote": 307691.19579
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.253,
          "high": 0.2533,
          "low": 0.2487,
          "close": 0.2505,
          "volume": 701404.6,
          "close_time": 1774457999999,
          "quote_volume": 175703.26874,
          "trades": 748,
          "taker_buy_base": 296741.9,
          "taker_buy_quote": 74334.96347
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.2504,
          "high": 0.2538,
          "low": 0.2491,
          "close": 0.2514,
          "volume": 916986.7,
          "close_time": 1774461599999,
          "quote_volume": 230474.06741,
          "trades": 1145,
          "taker_buy_base": 470766.0,
          "taker_buy_quote": 118383.82436
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.2513,
          "high": 0.2604,
          "low": 0.2513,
          "close": 0.2542,
          "volume": 2467551.4,
          "close_time": 1774465199999,
          "quote_volume": 632247.4306,
          "trades": 2584,
          "taker_buy_base": 1423517.3,
          "taker_buy_quote": 364594.7235
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.2544,
          "high": 0.2635,
          "low": 0.2542,
          "close": 0.2623,
          "volume": 2560063.3,
          "close_time": 1774468799999,
          "quote_volume": 666825.87696,
          "trades": 3292,
          "taker_buy_base": 1559600.0,
          "taker_buy_quote": 406196.9853
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.2622,
          "high": 0.2685,
          "low": 0.2593,
          "close": 0.2608,
          "volume": 3589234.0,
          "close_time": 1774472399999,
          "quote_volume": 947446.96365,
          "trades": 3956,
          "taker_buy_base": 1811351.3,
          "taker_buy_quote": 477891.18427
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.2608,
          "high": 0.2612,
          "low": 0.2549,
          "close": 0.2561,
          "volume": 978105.5,
          "close_time": 1774475999999,
          "quote_volume": 252022.97981,
          "trades": 1088,
          "taker_buy_base": 379371.9,
          "taker_buy_quote": 97769.50504
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.2557,
          "high": 0.2606,
          "low": 0.254,
          "close": 0.2591,
          "volume": 925534.6,
          "close_time": 1774479599999,
          "quote_volume": 237687.15613,
          "trades": 1044,
          "taker_buy_base": 390387.5,
          "taker_buy_quote": 100227.32158
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.2592,
          "high": 0.2607,
          "low": 0.257,
          "close": 0.2599,
          "volume": 469341.4,
          "close_time": 1774483199999,
          "quote_volume": 121440.74176,
          "trades": 882,
          "taker_buy_base": 264659.1,
          "taker_buy_quote": 68523.5343
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.26,
          "high": 0.2615,
          "low": 0.2548,
          "close": 0.2556,
          "volume": 405111.9,
          "close_time": 1774486799999,
          "quote_volume": 104589.33597,
          "trades": 758,
          "taker_buy_base": 196323.3,
          "taker_buy_quote": 50762.26854
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.2562,
          "high": 0.259,
          "low": 0.2552,
          "close": 0.2563,
          "volume": 230308.7,
          "close_time": 1774490399999,
          "quote_volume": 59236.67565,
          "trades": 455,
          "taker_buy_base": 108816.2,
          "taker_buy_quote": 28026.89445
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.2556,
          "high": 0.2571,
          "low": 0.2521,
          "close": 0.2563,
          "volume": 485850.8,
          "close_time": 1774493999999,
          "quote_volume": 123526.14814,
          "trades": 657,
          "taker_buy_base": 166084.4,
          "taker_buy_quote": 42337.8538
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.2563,
          "high": 0.2589,
          "low": 0.253,
          "close": 0.2574,
          "volume": 417276.3,
          "close_time": 1774497599999,
          "quote_volume": 106548.03534,
          "trades": 726,
          "taker_buy_base": 167964.8,
          "taker_buy_quote": 42909.18478
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.2581,
          "high": 0.2586,
          "low": 0.2512,
          "close": 0.2526,
          "volume": 248643.5,
          "close_time": 1774501199999,
          "quote_volume": 63043.37804,
          "trades": 600,
          "taker_buy_base": 136825.2,
          "taker_buy_quote": 34669.70315
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.2523,
          "high": 0.2525,
          "low": 0.2452,
          "close": 0.2461,
          "volume": 878530.2,
          "close_time": 1774504799999,
          "quote_volume": 217858.91623,
          "trades": 1081,
          "taker_buy_base": 331492.0,
          "taker_buy_quote": 82022.32456
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.2463,
          "high": 0.2488,
          "low": 0.2412,
          "close": 0.2425,
          "volume": 1836026.0,
          "close_time": 1774508399999,
          "quote_volume": 447250.13761,
          "trades": 1519,
          "taker_buy_base": 759855.9,
          "taker_buy_quote": 185240.78744
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.2425,
          "high": 0.2435,
          "low": 0.2405,
          "close": 0.2422,
          "volume": 669668.9,
          "close_time": 1774511999999,
          "quote_volume": 162032.04806,
          "trades": 758,
          "taker_buy_base": 390772.5,
          "taker_buy_quote": 94544.41884
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.2422,
          "high": 0.2442,
          "low": 0.24,
          "close": 0.2431,
          "volume": 690529.0,
          "close_time": 1774515599999,
          "quote_volume": 167113.31062,
          "trades": 752,
          "taker_buy_base": 299200.0,
          "taker_buy_quote": 72430.57952
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.243,
          "high": 0.2445,
          "low": 0.2388,
          "close": 0.2397,
          "volume": 611021.5,
          "close_time": 1774519199999,
          "quote_volume": 147374.93544,
          "trades": 707,
          "taker_buy_base": 289344.8,
          "taker_buy_quote": 69951.96745
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.2396,
          "high": 0.241,
          "low": 0.2356,
          "close": 0.2361,
          "volume": 1194722.2,
          "close_time": 1774522799999,
          "quote_volume": 284232.16999,
          "trades": 1127,
          "taker_buy_base": 461887.5,
          "taker_buy_quote": 109896.72048
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.2363,
          "high": 0.2396,
          "low": 0.2363,
          "close": 0.2383,
          "volume": 401433.6,
          "close_time": 1774526399999,
          "quote_volume": 95497.28902,
          "trades": 540,
          "taker_buy_base": 194585.6,
          "taker_buy_quote": 46266.04268
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.2381,
          "high": 0.242,
          "low": 0.2373,
          "close": 0.2415,
          "volume": 401935.8,
          "close_time": 1774529999999,
          "quote_volume": 96671.22543,
          "trades": 489,
          "taker_buy_base": 248377.4,
          "taker_buy_quote": 59726.9855
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.2411,
          "high": 0.2469,
          "low": 0.2411,
          "close": 0.2448,
          "volume": 1238576.8,
          "close_time": 1774533599999,
          "quote_volume": 302359.99363,
          "trades": 1339,
          "taker_buy_base": 549397.3,
          "taker_buy_quote": 134142.36441
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.2449,
          "high": 0.2476,
          "low": 0.2428,
          "close": 0.2431,
          "volume": 1165809.9,
          "close_time": 1774537199999,
          "quote_volume": 285295.11489,
          "trades": 1277,
          "taker_buy_base": 598241.2,
          "taker_buy_quote": 146803.54105
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.2432,
          "high": 0.2443,
          "low": 0.2387,
          "close": 0.2406,
          "volume": 825437.7,
          "close_time": 1774540799999,
          "quote_volume": 199180.9557,
          "trades": 1225,
          "taker_buy_base": 318018.0,
          "taker_buy_quote": 76804.75902
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.2406,
          "high": 0.2444,
          "low": 0.24,
          "close": 0.2407,
          "volume": 674347.2,
          "close_time": 1774544399999,
          "quote_volume": 163261.97747,
          "trades": 918,
          "taker_buy_base": 269267.3,
          "taker_buy_quote": 65295.92434
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.2406,
          "high": 0.2424,
          "low": 0.2387,
          "close": 0.239,
          "volume": 867634.5,
          "close_time": 1774547999999,
          "quote_volume": 208398.64135,
          "trades": 955,
          "taker_buy_base": 413908.6,
          "taker_buy_quote": 99460.74789
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.2393,
          "high": 0.242,
          "low": 0.2376,
          "close": 0.2406,
          "volume": 738309.2,
          "close_time": 1774551599999,
          "quote_volume": 177163.68998,
          "trades": 978,
          "taker_buy_base": 330046.3,
          "taker_buy_quote": 79279.55647
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.2406,
          "high": 0.243,
          "low": 0.2405,
          "close": 0.2411,
          "volume": 204468.4,
          "close_time": 1774555199999,
          "quote_volume": 49454.63146,
          "trades": 391,
          "taker_buy_base": 111190.5,
          "taker_buy_quote": 26881.89935
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.2412,
          "high": 0.2468,
          "low": 0.2398,
          "close": 0.2422,
          "volume": 1067555.0,
          "close_time": 1774558799999,
          "quote_volume": 259417.75469,
          "trades": 1376,
          "taker_buy_base": 572040.9,
          "taker_buy_quote": 138998.30048
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.2419,
          "high": 0.246,
          "low": 0.2413,
          "close": 0.2427,
          "volume": 764001.3,
          "close_time": 1774562399999,
          "quote_volume": 186090.56163,
          "trades": 572,
          "taker_buy_base": 325250.4,
          "taker_buy_quote": 79320.19961
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.2427,
          "high": 0.2433,
          "low": 0.2416,
          "close": 0.2423,
          "volume": 324158.5,
          "close_time": 1774565999999,
          "quote_volume": 78606.20592,
          "trades": 259,
          "taker_buy_base": 171543.0,
          "taker_buy_quote": 41620.96077
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.2425,
          "high": 0.2434,
          "low": 0.24,
          "close": 0.2421,
          "volume": 374773.0,
          "close_time": 1774569599999,
          "quote_volume": 90733.43401,
          "trades": 499,
          "taker_buy_base": 221973.1,
          "taker_buy_quote": 53741.26847
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.2421,
          "high": 0.2449,
          "low": 0.2396,
          "close": 0.2425,
          "volume": 422857.5,
          "close_time": 1774573199999,
          "quote_volume": 102364.80801,
          "trades": 1007,
          "taker_buy_base": 215518.7,
          "taker_buy_quote": 52186.49756
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.243,
          "high": 0.2454,
          "low": 0.2411,
          "close": 0.2415,
          "volume": 701003.4,
          "close_time": 1774576799999,
          "quote_volume": 170362.48187,
          "trades": 966,
          "taker_buy_base": 191946.1,
          "taker_buy_quote": 46677.94421
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.2418,
          "high": 0.2431,
          "low": 0.2374,
          "close": 0.2389,
          "volume": 520516.4,
          "close_time": 1774580399999,
          "quote_volume": 124657.13767,
          "trades": 711,
          "taker_buy_base": 204828.8,
          "taker_buy_quote": 49210.57938
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.2392,
          "high": 0.2399,
          "low": 0.2351,
          "close": 0.2352,
          "volume": 377280.3,
          "close_time": 1774583999999,
          "quote_volume": 89425.98423,
          "trades": 719,
          "taker_buy_base": 191763.0,
          "taker_buy_quote": 45502.37066
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.2352,
          "high": 0.237,
          "low": 0.2323,
          "close": 0.2358,
          "volume": 367093.1,
          "close_time": 1774587599999,
          "quote_volume": 86006.49806,
          "trades": 672,
          "taker_buy_base": 155583.3,
          "taker_buy_quote": 36472.88124
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.2356,
          "high": 0.2367,
          "low": 0.234,
          "close": 0.235,
          "volume": 426199.8,
          "close_time": 1774591199999,
          "quote_volume": 100212.33485,
          "trades": 555,
          "taker_buy_base": 160370.9,
          "taker_buy_quote": 37720.37815
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.2352,
          "high": 0.2376,
          "low": 0.2348,
          "close": 0.2356,
          "volume": 344172.0,
          "close_time": 1774594799999,
          "quote_volume": 81291.90587,
          "trades": 471,
          "taker_buy_base": 107690.1,
          "taker_buy_quote": 25435.51716
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.2355,
          "high": 0.2389,
          "low": 0.2352,
          "close": 0.2388,
          "volume": 753132.7,
          "close_time": 1774598399999,
          "quote_volume": 178312.03091,
          "trades": 536,
          "taker_buy_base": 188417.6,
          "taker_buy_quote": 44648.72859
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.2388,
          "high": 0.239,
          "low": 0.2336,
          "close": 0.2349,
          "volume": 608438.4,
          "close_time": 1774601999999,
          "quote_volume": 143567.8641,
          "trades": 765,
          "taker_buy_base": 210597.0,
          "taker_buy_quote": 49723.69103
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.2347,
          "high": 0.235,
          "low": 0.2304,
          "close": 0.2337,
          "volume": 495063.8,
          "close_time": 1774605599999,
          "quote_volume": 115033.0943,
          "trades": 768,
          "taker_buy_base": 189818.5,
          "taker_buy_quote": 44145.50753
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.2333,
          "high": 0.2333,
          "low": 0.2287,
          "close": 0.2298,
          "volume": 909021.8,
          "close_time": 1774609199999,
          "quote_volume": 209945.79531,
          "trades": 1203,
          "taker_buy_base": 392492.8,
          "taker_buy_quote": 90727.14354
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.23,
          "high": 0.2321,
          "low": 0.2281,
          "close": 0.229,
          "volume": 522762.9,
          "close_time": 1774612799999,
          "quote_volume": 120433.49365,
          "trades": 787,
          "taker_buy_base": 249769.6,
          "taker_buy_quote": 57603.37451
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.2291,
          "high": 0.2301,
          "low": 0.2267,
          "close": 0.2289,
          "volume": 1588380.2,
          "close_time": 1774616399999,
          "quote_volume": 362651.76771,
          "trades": 1216,
          "taker_buy_base": 777542.4,
          "taker_buy_quote": 177723.69251
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.2288,
          "high": 0.2303,
          "low": 0.2277,
          "close": 0.2285,
          "volume": 596346.0,
          "close_time": 1774619999999,
          "quote_volume": 136390.17972,
          "trades": 514,
          "taker_buy_base": 411815.5,
          "taker_buy_quote": 94170.01344
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.2284,
          "high": 0.2331,
          "low": 0.2275,
          "close": 0.2319,
          "volume": 623905.1,
          "close_time": 1774623599999,
          "quote_volume": 143304.51442,
          "trades": 792,
          "taker_buy_base": 407405.3,
          "taker_buy_quote": 93627.90336
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.2319,
          "high": 0.2389,
          "low": 0.2315,
          "close": 0.2367,
          "volume": 1430203.7,
          "close_time": 1774627199999,
          "quote_volume": 336214.97339,
          "trades": 1666,
          "taker_buy_base": 931964.9,
          "taker_buy_quote": 219126.68987
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.2369,
          "high": 0.2378,
          "low": 0.2328,
          "close": 0.2334,
          "volume": 858913.3,
          "close_time": 1774630799999,
          "quote_volume": 201455.07793,
          "trades": 924,
          "taker_buy_base": 253992.7,
          "taker_buy_quote": 59607.47668
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.2334,
          "high": 0.2382,
          "low": 0.2334,
          "close": 0.2357,
          "volume": 450911.5,
          "close_time": 1774634399999,
          "quote_volume": 106375.0708,
          "trades": 756,
          "taker_buy_base": 236040.9,
          "taker_buy_quote": 55679.21373
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.2355,
          "high": 0.2364,
          "low": 0.2297,
          "close": 0.231,
          "volume": 809269.4,
          "close_time": 1774637999999,
          "quote_volume": 187848.71254,
          "trades": 988,
          "taker_buy_base": 250023.6,
          "taker_buy_quote": 58028.91523
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.2311,
          "high": 0.2315,
          "low": 0.2294,
          "close": 0.231,
          "volume": 364529.2,
          "close_time": 1774641599999,
          "quote_volume": 83991.26715,
          "trades": 515,
          "taker_buy_base": 187703.8,
          "taker_buy_quote": 43278.92305
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.2311,
          "high": 0.2316,
          "low": 0.2272,
          "close": 0.2297,
          "volume": 426614.4,
          "close_time": 1774645199999,
          "quote_volume": 97760.44199,
          "trades": 692,
          "taker_buy_base": 182844.5,
          "taker_buy_quote": 41946.27769
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.2292,
          "high": 0.23,
          "low": 0.228,
          "close": 0.2286,
          "volume": 268481.4,
          "close_time": 1774648799999,
          "quote_volume": 61440.20755,
          "trades": 286,
          "taker_buy_base": 134474.4,
          "taker_buy_quote": 30781.05832
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.2284,
          "high": 0.2286,
          "low": 0.2259,
          "close": 0.2274,
          "volume": 638314.4,
          "close_time": 1774652399999,
          "quote_volume": 145037.83648,
          "trades": 362,
          "taker_buy_base": 357757.8,
          "taker_buy_quote": 81279.94064
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.2272,
          "high": 0.2309,
          "low": 0.2264,
          "close": 0.2308,
          "volume": 96842.9,
          "close_time": 1774655999999,
          "quote_volume": 22150.13439,
          "trades": 243,
          "taker_buy_base": 71154.0,
          "taker_buy_quote": 16295.12783
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.2307,
          "high": 0.2318,
          "low": 0.2287,
          "close": 0.2295,
          "volume": 176884.9,
          "close_time": 1774659599999,
          "quote_volume": 40710.59658,
          "trades": 249,
          "taker_buy_base": 65658.7,
          "taker_buy_quote": 15126.18907
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.229,
          "high": 0.229,
          "low": 0.2268,
          "close": 0.2287,
          "volume": 118349.0,
          "close_time": 1774663199999,
          "quote_volume": 26959.29994,
          "trades": 323,
          "taker_buy_base": 45883.6,
          "taker_buy_quote": 10464.49214
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.2287,
          "high": 0.2304,
          "low": 0.2263,
          "close": 0.227,
          "volume": 145043.6,
          "close_time": 1774666799999,
          "quote_volume": 33064.97067,
          "trades": 284,
          "taker_buy_base": 91152.1,
          "taker_buy_quote": 20767.14937
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.227,
          "high": 0.2286,
          "low": 0.2264,
          "close": 0.2278,
          "volume": 133523.8,
          "close_time": 1774670399999,
          "quote_volume": 30347.51273,
          "trades": 245,
          "taker_buy_base": 52479.0,
          "taker_buy_quote": 11933.39025
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.2272,
          "high": 0.2272,
          "low": 0.2242,
          "close": 0.226,
          "volume": 350100.3,
          "close_time": 1774673999999,
          "quote_volume": 78833.98317,
          "trades": 369,
          "taker_buy_base": 129007.8,
          "taker_buy_quote": 29036.10455
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.2264,
          "high": 0.2281,
          "low": 0.2258,
          "close": 0.2275,
          "volume": 336518.4,
          "close_time": 1774677599999,
          "quote_volume": 76480.36169,
          "trades": 330,
          "taker_buy_base": 130086.2,
          "taker_buy_quote": 29576.30546
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.2275,
          "high": 0.2309,
          "low": 0.2262,
          "close": 0.2288,
          "volume": 420355.6,
          "close_time": 1774681199999,
          "quote_volume": 96140.27904,
          "trades": 367,
          "taker_buy_base": 236153.7,
          "taker_buy_quote": 54108.49218
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.2289,
          "high": 0.2323,
          "low": 0.2289,
          "close": 0.232,
          "volume": 568130.2,
          "close_time": 1774684799999,
          "quote_volume": 131512.08154,
          "trades": 612,
          "taker_buy_base": 443540.8,
          "taker_buy_quote": 102731.17082
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.232,
          "high": 0.2356,
          "low": 0.2311,
          "close": 0.233,
          "volume": 1503286.9,
          "close_time": 1774688399999,
          "quote_volume": 351681.40406,
          "trades": 1008,
          "taker_buy_base": 929856.8,
          "taker_buy_quote": 217659.3104
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.2331,
          "high": 0.2372,
          "low": 0.2331,
          "close": 0.2361,
          "volume": 799270.9,
          "close_time": 1774691999999,
          "quote_volume": 188179.54168,
          "trades": 756,
          "taker_buy_base": 561439.5,
          "taker_buy_quote": 132180.25606
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.236,
          "high": 0.2389,
          "low": 0.2342,
          "close": 0.2349,
          "volume": 642696.4,
          "close_time": 1774695599999,
          "quote_volume": 151827.48512,
          "trades": 852,
          "taker_buy_base": 226468.5,
          "taker_buy_quote": 53550.92085
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.2352,
          "high": 0.2357,
          "low": 0.2321,
          "close": 0.2356,
          "volume": 465609.3,
          "close_time": 1774699199999,
          "quote_volume": 108941.09187,
          "trades": 800,
          "taker_buy_base": 150941.4,
          "taker_buy_quote": 35356.88378
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.2355,
          "high": 0.2424,
          "low": 0.2341,
          "close": 0.2418,
          "volume": 1073508.8,
          "close_time": 1774702799999,
          "quote_volume": 256825.00857,
          "trades": 1162,
          "taker_buy_base": 624875.6,
          "taker_buy_quote": 149498.2402
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.2418,
          "high": 0.2526,
          "low": 0.2406,
          "close": 0.2514,
          "volume": 2941929.0,
          "close_time": 1774706399999,
          "quote_volume": 728868.01117,
          "trades": 2704,
          "taker_buy_base": 1765699.6,
          "taker_buy_quote": 437221.67145
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.2515,
          "high": 0.2564,
          "low": 0.2482,
          "close": 0.25,
          "volume": 3410350.2,
          "close_time": 1774709999999,
          "quote_volume": 860614.17879,
          "trades": 3082,
          "taker_buy_base": 1778685.7,
          "taker_buy_quote": 449792.79514
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.2498,
          "high": 0.2522,
          "low": 0.2465,
          "close": 0.2511,
          "volume": 2530444.7,
          "close_time": 1774713599999,
          "quote_volume": 631386.71796,
          "trades": 2245,
          "taker_buy_base": 1303432.5,
          "taker_buy_quote": 326214.21334
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.2513,
          "high": 0.2523,
          "low": 0.2452,
          "close": 0.2454,
          "volume": 1485897.7,
          "close_time": 1774717199999,
          "quote_volume": 367902.09259,
          "trades": 1114,
          "taker_buy_base": 413367.1,
          "taker_buy_quote": 102686.05314
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.2456,
          "high": 0.2498,
          "low": 0.2456,
          "close": 0.2464,
          "volume": 818237.2,
          "close_time": 1774720799999,
          "quote_volume": 202599.25119,
          "trades": 712,
          "taker_buy_base": 483748.6,
          "taker_buy_quote": 119875.20216
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.2467,
          "high": 0.2482,
          "low": 0.2438,
          "close": 0.2457,
          "volume": 625277.9,
          "close_time": 1774724399999,
          "quote_volume": 153987.62063,
          "trades": 561,
          "taker_buy_base": 333844.9,
          "taker_buy_quote": 82284.67415
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.2457,
          "high": 0.2499,
          "low": 0.2453,
          "close": 0.248,
          "volume": 1437234.8,
          "close_time": 1774727999999,
          "quote_volume": 356250.77744,
          "trades": 800,
          "taker_buy_base": 479608.7,
          "taker_buy_quote": 119160.51661
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.2484,
          "high": 0.2514,
          "low": 0.2451,
          "close": 0.2458,
          "volume": 865897.0,
          "close_time": 1774731599999,
          "quote_volume": 214903.70286,
          "trades": 933,
          "taker_buy_base": 498713.0,
          "taker_buy_quote": 123967.5156
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.2459,
          "high": 0.2468,
          "low": 0.2398,
          "close": 0.2414,
          "volume": 1198128.4,
          "close_time": 1774735199999,
          "quote_volume": 290828.41337,
          "trades": 1051,
          "taker_buy_base": 379801.0,
          "taker_buy_quote": 92454.04478
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.2416,
          "high": 0.2422,
          "low": 0.239,
          "close": 0.2407,
          "volume": 331006.9,
          "close_time": 1774738799999,
          "quote_volume": 79701.47856,
          "trades": 317,
          "taker_buy_base": 192496.0,
          "taker_buy_quote": 46368.84178
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.2406,
          "high": 0.2407,
          "low": 0.236,
          "close": 0.2368,
          "volume": 409001.6,
          "close_time": 1774742399999,
          "quote_volume": 97437.99231,
          "trades": 372,
          "taker_buy_base": 174199.2,
          "taker_buy_quote": 41514.27873
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.2367,
          "high": 0.2383,
          "low": 0.2357,
          "close": 0.2383,
          "volume": 186707.9,
          "close_time": 1774745999999,
          "quote_volume": 44273.0611,
          "trades": 278,
          "taker_buy_base": 130720.3,
          "taker_buy_quote": 31014.86007
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.2382,
          "high": 0.2413,
          "low": 0.2379,
          "close": 0.2395,
          "volume": 434411.9,
          "close_time": 1774749599999,
          "quote_volume": 104441.74816,
          "trades": 423,
          "taker_buy_base": 163462.8,
          "taker_buy_quote": 39278.08227
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.2396,
          "high": 0.2426,
          "low": 0.2384,
          "close": 0.2411,
          "volume": 294402.9,
          "close_time": 1774753199999,
          "quote_volume": 70754.60535,
          "trades": 345,
          "taker_buy_base": 182806.0,
          "taker_buy_quote": 44011.98379
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.241,
          "high": 0.2429,
          "low": 0.2402,
          "close": 0.2426,
          "volume": 117505.1,
          "close_time": 1774756799999,
          "quote_volume": 28383.90508,
          "trades": 231,
          "taker_buy_base": 72087.2,
          "taker_buy_quote": 17414.3162
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.2425,
          "high": 0.2468,
          "low": 0.2423,
          "close": 0.2448,
          "volume": 459570.0,
          "close_time": 1774760399999,
          "quote_volume": 112152.25849,
          "trades": 642,
          "taker_buy_base": 204263.8,
          "taker_buy_quote": 49938.22467
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.2448,
          "high": 0.2459,
          "low": 0.2429,
          "close": 0.2436,
          "volume": 242054.1,
          "close_time": 1774763999999,
          "quote_volume": 59197.55817,
          "trades": 410,
          "taker_buy_base": 116290.8,
          "taker_buy_quote": 28452.09785
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.2436,
          "high": 0.2442,
          "low": 0.2394,
          "close": 0.2429,
          "volume": 555816.2,
          "close_time": 1774767599999,
          "quote_volume": 134498.74795,
          "trades": 687,
          "taker_buy_base": 348212.4,
          "taker_buy_quote": 84353.54365
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.2424,
          "high": 0.2424,
          "low": 0.2373,
          "close": 0.2374,
          "volume": 417564.7,
          "close_time": 1774771199999,
          "quote_volume": 100143.89416,
          "trades": 731,
          "taker_buy_base": 184015.6,
          "taker_buy_quote": 44123.27697
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.2376,
          "high": 0.2412,
          "low": 0.2369,
          "close": 0.2408,
          "volume": 677781.1,
          "close_time": 1774774799999,
          "quote_volume": 161876.45418,
          "trades": 584,
          "taker_buy_base": 288461.3,
          "taker_buy_quote": 68828.43983
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.2409,
          "high": 0.2436,
          "low": 0.2395,
          "close": 0.2426,
          "volume": 398718.8,
          "close_time": 1774778399999,
          "quote_volume": 96381.96443,
          "trades": 517,
          "taker_buy_base": 259603.1,
          "taker_buy_quote": 62792.43318
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.2424,
          "high": 0.2434,
          "low": 0.2389,
          "close": 0.2398,
          "volume": 1018215.9,
          "close_time": 1774781999999,
          "quote_volume": 244969.36544,
          "trades": 756,
          "taker_buy_base": 312538.5,
          "taker_buy_quote": 75533.23255
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.24,
          "high": 0.2457,
          "low": 0.2399,
          "close": 0.2449,
          "volume": 774008.0,
          "close_time": 1774785599999,
          "quote_volume": 188527.02619,
          "trades": 710,
          "taker_buy_base": 603144.7,
          "taker_buy_quote": 146870.80403
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.2445,
          "high": 0.2445,
          "low": 0.2396,
          "close": 0.2399,
          "volume": 393080.6,
          "close_time": 1774789199999,
          "quote_volume": 95003.4453,
          "trades": 480,
          "taker_buy_base": 74696.5,
          "taker_buy_quote": 18113.86303
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.2397,
          "high": 0.2397,
          "low": 0.234,
          "close": 0.2342,
          "volume": 1807652.6,
          "close_time": 1774792799999,
          "quote_volume": 429190.38691,
          "trades": 1432,
          "taker_buy_base": 490623.7,
          "taker_buy_quote": 116546.72426
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.2343,
          "high": 0.2368,
          "low": 0.2332,
          "close": 0.2351,
          "volume": 528998.5,
          "close_time": 1774796399999,
          "quote_volume": 124330.52074,
          "trades": 729,
          "taker_buy_base": 304685.5,
          "taker_buy_quote": 71614.18904
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.235,
          "high": 0.2361,
          "low": 0.2328,
          "close": 0.2355,
          "volume": 310661.9,
          "close_time": 1774799999999,
          "quote_volume": 72716.34297,
          "trades": 460,
          "taker_buy_base": 125634.3,
          "taker_buy_quote": 29444.09841
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.2356,
          "high": 0.2365,
          "low": 0.2335,
          "close": 0.234,
          "volume": 480613.5,
          "close_time": 1774803599999,
          "quote_volume": 112931.00377,
          "trades": 504,
          "taker_buy_base": 266699.4,
          "taker_buy_quote": 62770.3323
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.234,
          "high": 0.2345,
          "low": 0.2304,
          "close": 0.2315,
          "volume": 511986.5,
          "close_time": 1774807199999,
          "quote_volume": 118737.36875,
          "trades": 738,
          "taker_buy_base": 258601.6,
          "taker_buy_quote": 60038.42842
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.2316,
          "high": 0.2322,
          "low": 0.2297,
          "close": 0.2304,
          "volume": 529454.7,
          "close_time": 1774810799999,
          "quote_volume": 122084.3058,
          "trades": 549,
          "taker_buy_base": 150589.7,
          "taker_buy_quote": 34789.547
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.2304,
          "high": 0.2311,
          "low": 0.2287,
          "close": 0.2292,
          "volume": 300551.4,
          "close_time": 1774814399999,
          "quote_volume": 69108.57984,
          "trades": 413,
          "taker_buy_base": 95540.0,
          "taker_buy_quote": 21980.49947
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.2292,
          "high": 0.2331,
          "low": 0.2286,
          "close": 0.2317,
          "volume": 572493.0,
          "close_time": 1774817999999,
          "quote_volume": 131939.14738,
          "trades": 598,
          "taker_buy_base": 268832.0,
          "taker_buy_quote": 62177.29562
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.2317,
          "high": 0.2344,
          "low": 0.2314,
          "close": 0.233,
          "volume": 293407.6,
          "close_time": 1774821599999,
          "quote_volume": 68327.5842,
          "trades": 429,
          "taker_buy_base": 126893.4,
          "taker_buy_quote": 29542.62531
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.2327,
          "high": 0.2327,
          "low": 0.2211,
          "close": 0.2281,
          "volume": 1465349.1,
          "close_time": 1774825199999,
          "quote_volume": 330308.28335,
          "trades": 1243,
          "taker_buy_base": 494158.1,
          "taker_buy_quote": 111636.70551
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.2284,
          "high": 0.2306,
          "low": 0.2273,
          "close": 0.2293,
          "volume": 374624.3,
          "close_time": 1774828799999,
          "quote_volume": 85696.07464,
          "trades": 547,
          "taker_buy_base": 174647.6,
          "taker_buy_quote": 39971.16174
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.2295,
          "high": 0.238,
          "low": 0.2287,
          "close": 0.2318,
          "volume": 822959.3,
          "close_time": 1774832399999,
          "quote_volume": 192655.05451,
          "trades": 1142,
          "taker_buy_base": 536448.9,
          "taker_buy_quote": 125620.19808
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.2321,
          "high": 0.2338,
          "low": 0.2314,
          "close": 0.2336,
          "volume": 263436.9,
          "close_time": 1774835999999,
          "quote_volume": 61167.89885,
          "trades": 338,
          "taker_buy_base": 192759.1,
          "taker_buy_quote": 44727.42071
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.2334,
          "high": 0.24,
          "low": 0.2333,
          "close": 0.2376,
          "volume": 485387.6,
          "close_time": 1774839599999,
          "quote_volume": 115157.97101,
          "trades": 726,
          "taker_buy_base": 364905.7,
          "taker_buy_quote": 86607.35134
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.2373,
          "high": 0.2389,
          "low": 0.2359,
          "close": 0.2369,
          "volume": 302605.7,
          "close_time": 1774843199999,
          "quote_volume": 71796.85107,
          "trades": 386,
          "taker_buy_base": 138158.9,
          "taker_buy_quote": 32819.18506
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.2368,
          "high": 0.244,
          "low": 0.2367,
          "close": 0.2416,
          "volume": 904840.3,
          "close_time": 1774846799999,
          "quote_volume": 218149.27513,
          "trades": 964,
          "taker_buy_base": 564986.8,
          "taker_buy_quote": 136130.70705
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.2417,
          "high": 0.244,
          "low": 0.2406,
          "close": 0.2436,
          "volume": 915740.1,
          "close_time": 1774850399999,
          "quote_volume": 222184.81831,
          "trades": 726,
          "taker_buy_base": 479709.7,
          "taker_buy_quote": 116501.57189
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.2436,
          "high": 0.2449,
          "low": 0.2401,
          "close": 0.2413,
          "volume": 738848.5,
          "close_time": 1774853999999,
          "quote_volume": 179000.71739,
          "trades": 683,
          "taker_buy_base": 329611.4,
          "taker_buy_quote": 80015.16736
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.2414,
          "high": 0.249,
          "low": 0.2412,
          "close": 0.2449,
          "volume": 1193447.4,
          "close_time": 1774857599999,
          "quote_volume": 293390.08,
          "trades": 1188,
          "taker_buy_base": 645020.5,
          "taker_buy_quote": 158542.96674
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.2446,
          "high": 0.2506,
          "low": 0.2438,
          "close": 0.2475,
          "volume": 816281.2,
          "close_time": 1774861199999,
          "quote_volume": 202359.18805,
          "trades": 1090,
          "taker_buy_base": 465364.7,
          "taker_buy_quote": 115488.91563
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.2475,
          "high": 0.2496,
          "low": 0.2416,
          "close": 0.2427,
          "volume": 934395.9,
          "close_time": 1774864799999,
          "quote_volume": 229310.15299,
          "trades": 952,
          "taker_buy_base": 417976.8,
          "taker_buy_quote": 103104.52358
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.2426,
          "high": 0.2437,
          "low": 0.241,
          "close": 0.2425,
          "volume": 480721.5,
          "close_time": 1774868399999,
          "quote_volume": 116567.50046,
          "trades": 485,
          "taker_buy_base": 244762.0,
          "taker_buy_quote": 59415.4039
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.2425,
          "high": 0.245,
          "low": 0.2406,
          "close": 0.2417,
          "volume": 731560.9,
          "close_time": 1774871999999,
          "quote_volume": 177043.72391,
          "trades": 699,
          "taker_buy_base": 317558.4,
          "taker_buy_quote": 77040.93324
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.2416,
          "high": 0.243,
          "low": 0.2409,
          "close": 0.2426,
          "volume": 237794.8,
          "close_time": 1774875599999,
          "quote_volume": 57536.94362,
          "trades": 343,
          "taker_buy_base": 146317.3,
          "taker_buy_quote": 35427.34894
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.2427,
          "high": 0.2447,
          "low": 0.2353,
          "close": 0.2373,
          "volume": 981447.6,
          "close_time": 1774879199999,
          "quote_volume": 235613.54473,
          "trades": 1184,
          "taker_buy_base": 375804.0,
          "taker_buy_quote": 90332.09729
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.2375,
          "high": 0.2384,
          "low": 0.2341,
          "close": 0.2379,
          "volume": 834895.4,
          "close_time": 1774882799999,
          "quote_volume": 197527.15636,
          "trades": 824,
          "taker_buy_base": 362294.4,
          "taker_buy_quote": 85934.07948
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.2383,
          "high": 0.2383,
          "low": 0.2341,
          "close": 0.2359,
          "volume": 450124.9,
          "close_time": 1774886399999,
          "quote_volume": 106262.80774,
          "trades": 570,
          "taker_buy_base": 209448.5,
          "taker_buy_quote": 49472.81609
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.2357,
          "high": 0.2357,
          "low": 0.2304,
          "close": 0.2317,
          "volume": 668723.4,
          "close_time": 1774889999999,
          "quote_volume": 156235.7833,
          "trades": 762,
          "taker_buy_base": 300244.0,
          "taker_buy_quote": 70298.54971
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.2319,
          "high": 0.2323,
          "low": 0.2279,
          "close": 0.2294,
          "volume": 823371.1,
          "close_time": 1774893599999,
          "quote_volume": 188959.12983,
          "trades": 806,
          "taker_buy_base": 463904.2,
          "taker_buy_quote": 106461.13837
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.2295,
          "high": 0.23,
          "low": 0.2279,
          "close": 0.2298,
          "volume": 636909.4,
          "close_time": 1774897199999,
          "quote_volume": 146000.78816,
          "trades": 576,
          "taker_buy_base": 376967.7,
          "taker_buy_quote": 86382.87547
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.2297,
          "high": 0.2303,
          "low": 0.2282,
          "close": 0.2302,
          "volume": 294130.5,
          "close_time": 1774900799999,
          "quote_volume": 67403.40032,
          "trades": 403,
          "taker_buy_base": 116324.2,
          "taker_buy_quote": 26671.03605
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.2303,
          "high": 0.2316,
          "low": 0.2284,
          "close": 0.2307,
          "volume": 398157.1,
          "close_time": 1774904399999,
          "quote_volume": 91303.70937,
          "trades": 346,
          "taker_buy_base": 105627.4,
          "taker_buy_quote": 24264.52582
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.2301,
          "high": 0.2326,
          "low": 0.23,
          "close": 0.2313,
          "volume": 459962.5,
          "close_time": 1774907999999,
          "quote_volume": 106380.95588,
          "trades": 415,
          "taker_buy_base": 215571.2,
          "taker_buy_quote": 49918.30042
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.2317,
          "high": 0.233,
          "low": 0.2299,
          "close": 0.2306,
          "volume": 111828.5,
          "close_time": 1774911599999,
          "quote_volume": 25882.63454,
          "trades": 199,
          "taker_buy_base": 42770.0,
          "taker_buy_quote": 9906.72595
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.2305,
          "high": 0.2305,
          "low": 0.2261,
          "close": 0.2299,
          "volume": 1072040.5,
          "close_time": 1774915199999,
          "quote_volume": 244622.87427,
          "trades": 653,
          "taker_buy_base": 373790.2,
          "taker_buy_quote": 85398.35457
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.2298,
          "high": 0.2308,
          "low": 0.2282,
          "close": 0.2286,
          "volume": 182984.3,
          "close_time": 1774918799999,
          "quote_volume": 42008.24723,
          "trades": 251,
          "taker_buy_base": 136868.3,
          "taker_buy_quote": 31421.07859
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.2289,
          "high": 0.2337,
          "low": 0.2279,
          "close": 0.2327,
          "volume": 228484.9,
          "close_time": 1774922399999,
          "quote_volume": 53017.48025,
          "trades": 390,
          "taker_buy_base": 162064.3,
          "taker_buy_quote": 37608.68087
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.2328,
          "high": 0.2348,
          "low": 0.232,
          "close": 0.2343,
          "volume": 187007.9,
          "close_time": 1774925999999,
          "quote_volume": 43664.41151,
          "trades": 302,
          "taker_buy_base": 146003.9,
          "taker_buy_quote": 34112.46753
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.234,
          "high": 0.2344,
          "low": 0.2318,
          "close": 0.2327,
          "volume": 187728.9,
          "close_time": 1774929599999,
          "quote_volume": 43772.41344,
          "trades": 231,
          "taker_buy_base": 68834.1,
          "taker_buy_quote": 16060.03175
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.2328,
          "high": 0.2332,
          "low": 0.2314,
          "close": 0.2321,
          "volume": 317928.0,
          "close_time": 1774933199999,
          "quote_volume": 73775.76838,
          "trades": 202,
          "taker_buy_base": 216831.8,
          "taker_buy_quote": 50283.17434
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.2321,
          "high": 0.2334,
          "low": 0.2304,
          "close": 0.231,
          "volume": 141258.9,
          "close_time": 1774936799999,
          "quote_volume": 32710.31206,
          "trades": 176,
          "taker_buy_base": 50386.4,
          "taker_buy_quote": 11681.19214
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.2311,
          "high": 0.2311,
          "low": 0.229,
          "close": 0.2299,
          "volume": 312355.9,
          "close_time": 1774940399999,
          "quote_volume": 71833.34398,
          "trades": 370,
          "taker_buy_base": 173372.4,
          "taker_buy_quote": 39879.95743
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.23,
          "high": 0.23,
          "low": 0.2269,
          "close": 0.2294,
          "volume": 360616.5,
          "close_time": 1774943999999,
          "quote_volume": 82375.53725,
          "trades": 441,
          "taker_buy_base": 133687.8,
          "taker_buy_quote": 30543.54803
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.2295,
          "high": 0.232,
          "low": 0.2291,
          "close": 0.2293,
          "volume": 321863.3,
          "close_time": 1774947599999,
          "quote_volume": 74050.74823,
          "trades": 443,
          "taker_buy_base": 102945.5,
          "taker_buy_quote": 23717.36733
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.2292,
          "high": 0.2303,
          "low": 0.2279,
          "close": 0.2291,
          "volume": 397226.8,
          "close_time": 1774951199999,
          "quote_volume": 90985.05189,
          "trades": 445,
          "taker_buy_base": 212700.2,
          "taker_buy_quote": 48799.38806
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.2291,
          "high": 0.2302,
          "low": 0.2265,
          "close": 0.2268,
          "volume": 293790.2,
          "close_time": 1774954799999,
          "quote_volume": 66916.97647,
          "trades": 421,
          "taker_buy_base": 140972.7,
          "taker_buy_quote": 32092.16832
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.2267,
          "high": 0.231,
          "low": 0.2252,
          "close": 0.2293,
          "volume": 717327.5,
          "close_time": 1774958399999,
          "quote_volume": 164182.69717,
          "trades": 789,
          "taker_buy_base": 405319.9,
          "taker_buy_quote": 92789.52023
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.23,
          "high": 0.2314,
          "low": 0.2261,
          "close": 0.2265,
          "volume": 555455.8,
          "close_time": 1774961999999,
          "quote_volume": 126803.48021,
          "trades": 611,
          "taker_buy_base": 220571.8,
          "taker_buy_quote": 50365.26089
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.2266,
          "high": 0.2304,
          "low": 0.226,
          "close": 0.2291,
          "volume": 494475.3,
          "close_time": 1774965599999,
          "quote_volume": 113019.40866,
          "trades": 590,
          "taker_buy_base": 255298.3,
          "taker_buy_quote": 58364.01324
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.2295,
          "high": 0.2313,
          "low": 0.2257,
          "close": 0.2272,
          "volume": 361799.3,
          "close_time": 1774969199999,
          "quote_volume": 82509.59483,
          "trades": 712,
          "taker_buy_base": 187870.5,
          "taker_buy_quote": 42930.88208
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.2271,
          "high": 0.2306,
          "low": 0.2263,
          "close": 0.2272,
          "volume": 505268.3,
          "close_time": 1774972799999,
          "quote_volume": 115856.13688,
          "trades": 548,
          "taker_buy_base": 300147.5,
          "taker_buy_quote": 68861.81276
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.2272,
          "high": 0.2317,
          "low": 0.2263,
          "close": 0.2317,
          "volume": 663801.5,
          "close_time": 1774976399999,
          "quote_volume": 152640.197,
          "trades": 764,
          "taker_buy_base": 326604.7,
          "taker_buy_quote": 75082.13987
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.2318,
          "high": 0.2374,
          "low": 0.2308,
          "close": 0.2325,
          "volume": 1178856.1,
          "close_time": 1774979999999,
          "quote_volume": 276475.80757,
          "trades": 1453,
          "taker_buy_base": 596461.5,
          "taker_buy_quote": 140193.56653
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.2326,
          "high": 0.2385,
          "low": 0.2294,
          "close": 0.234,
          "volume": 1465092.5,
          "close_time": 1774983599999,
          "quote_volume": 342453.63699,
          "trades": 1891,
          "taker_buy_base": 790555.4,
          "taker_buy_quote": 184990.5783
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.2341,
          "high": 0.2353,
          "low": 0.2326,
          "close": 0.2337,
          "volume": 323723.3,
          "close_time": 1774987199999,
          "quote_volume": 75684.27714,
          "trades": 417,
          "taker_buy_base": 122406.6,
          "taker_buy_quote": 28683.10753
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.2335,
          "high": 0.237,
          "low": 0.2333,
          "close": 0.2367,
          "volume": 478619.4,
          "close_time": 1774990799999,
          "quote_volume": 112722.91484,
          "trades": 333,
          "taker_buy_base": 332641.2,
          "taker_buy_quote": 78412.8517
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.2369,
          "high": 0.2371,
          "low": 0.2318,
          "close": 0.2329,
          "volume": 427576.7,
          "close_time": 1774994399999,
          "quote_volume": 100023.07765,
          "trades": 353,
          "taker_buy_base": 195523.6,
          "taker_buy_quote": 45736.35789
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.2326,
          "high": 0.2334,
          "low": 0.2306,
          "close": 0.2314,
          "volume": 293151.6,
          "close_time": 1774997999999,
          "quote_volume": 67888.4635,
          "trades": 198,
          "taker_buy_base": 42501.4,
          "taker_buy_quote": 9858.67598
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.231,
          "high": 0.2331,
          "low": 0.2307,
          "close": 0.2319,
          "volume": 176650.5,
          "close_time": 1775001599999,
          "quote_volume": 40971.14737,
          "trades": 95,
          "taker_buy_base": 122123.3,
          "taker_buy_quote": 28336.93435
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.232,
          "high": 0.2343,
          "low": 0.2289,
          "close": 0.2341,
          "volume": 209028.3,
          "close_time": 1775005199999,
          "quote_volume": 48299.26655,
          "trades": 321,
          "taker_buy_base": 115909.3,
          "taker_buy_quote": 26735.61988
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.2341,
          "high": 0.2341,
          "low": 0.2303,
          "close": 0.2304,
          "volume": 109120.0,
          "close_time": 1775008799999,
          "quote_volume": 25390.92624,
          "trades": 163,
          "taker_buy_base": 32082.0,
          "taker_buy_quote": 7463.383
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.2305,
          "high": 0.231,
          "low": 0.2285,
          "close": 0.2285,
          "volume": 164740.4,
          "close_time": 1775012399999,
          "quote_volume": 37850.48662,
          "trades": 195,
          "taker_buy_base": 96249.4,
          "taker_buy_quote": 22148.68482
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.2287,
          "high": 0.2313,
          "low": 0.2283,
          "close": 0.2304,
          "volume": 122485.4,
          "close_time": 1775015999999,
          "quote_volume": 28085.3642,
          "trades": 182,
          "taker_buy_base": 65039.3,
          "taker_buy_quote": 14923.98689
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.2305,
          "high": 0.2319,
          "low": 0.2294,
          "close": 0.2307,
          "volume": 229609.8,
          "close_time": 1775019599999,
          "quote_volume": 52923.09069,
          "trades": 219,
          "taker_buy_base": 145370.3,
          "taker_buy_quote": 33487.56881
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.2306,
          "high": 0.2373,
          "low": 0.2302,
          "close": 0.236,
          "volume": 392963.1,
          "close_time": 1775023199999,
          "quote_volume": 92149.00474,
          "trades": 535,
          "taker_buy_base": 203852.4,
          "taker_buy_quote": 47711.23648
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.2363,
          "high": 0.2427,
          "low": 0.2354,
          "close": 0.2421,
          "volume": 1420833.8,
          "close_time": 1775026799999,
          "quote_volume": 341248.47372,
          "trades": 1040,
          "taker_buy_base": 664555.1,
          "taker_buy_quote": 159255.66973
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.2421,
          "high": 0.2473,
          "low": 0.2419,
          "close": 0.243,
          "volume": 1393225.9,
          "close_time": 1775030399999,
          "quote_volume": 340994.42288,
          "trades": 1521,
          "taker_buy_base": 625423.4,
          "taker_buy_quote": 153259.49803
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.243,
          "high": 0.2446,
          "low": 0.2411,
          "close": 0.2439,
          "volume": 951868.2,
          "close_time": 1775033999999,
          "quote_volume": 231329.40516,
          "trades": 1010,
          "taker_buy_base": 485091.4,
          "taker_buy_quote": 118051.39553
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.243,
          "high": 0.2439,
          "low": 0.2397,
          "close": 0.2409,
          "volume": 456153.7,
          "close_time": 1775037599999,
          "quote_volume": 110136.77259,
          "trades": 686,
          "taker_buy_base": 218705.6,
          "taker_buy_quote": 52841.65365
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.2413,
          "high": 0.2452,
          "low": 0.2394,
          "close": 0.2445,
          "volume": 314166.6,
          "close_time": 1775041199999,
          "quote_volume": 76038.66787,
          "trades": 618,
          "taker_buy_base": 179699.3,
          "taker_buy_quote": 43536.57181
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.2445,
          "high": 0.2468,
          "low": 0.2437,
          "close": 0.2461,
          "volume": 793550.3,
          "close_time": 1775044799999,
          "quote_volume": 194490.38174,
          "trades": 906,
          "taker_buy_base": 339322.0,
          "taker_buy_quote": 83147.30401
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.246,
          "high": 0.2468,
          "low": 0.2425,
          "close": 0.2429,
          "volume": 640063.8,
          "close_time": 1775048399999,
          "quote_volume": 156546.20291,
          "trades": 897,
          "taker_buy_base": 276796.9,
          "taker_buy_quote": 67736.36242
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.243,
          "high": 0.2483,
          "low": 0.2412,
          "close": 0.2428,
          "volume": 1283694.1,
          "close_time": 1775051999999,
          "quote_volume": 315076.98128,
          "trades": 1560,
          "taker_buy_base": 618995.1,
          "taker_buy_quote": 152237.17675
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.2428,
          "high": 0.2467,
          "low": 0.2413,
          "close": 0.2463,
          "volume": 928914.1,
          "close_time": 1775055599999,
          "quote_volume": 226444.36177,
          "trades": 966,
          "taker_buy_base": 501649.0,
          "taker_buy_quote": 122490.44855
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.2465,
          "high": 0.247,
          "low": 0.2434,
          "close": 0.2458,
          "volume": 563398.1,
          "close_time": 1775059199999,
          "quote_volume": 137882.53147,
          "trades": 724,
          "taker_buy_base": 402084.9,
          "taker_buy_quote": 98398.5465
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.2459,
          "high": 0.2462,
          "low": 0.243,
          "close": 0.2445,
          "volume": 1073317.2,
          "close_time": 1775062799999,
          "quote_volume": 262475.43519,
          "trades": 660,
          "taker_buy_base": 463890.5,
          "taker_buy_quote": 113777.1283
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.2445,
          "high": 0.245,
          "low": 0.2394,
          "close": 0.2399,
          "volume": 1190751.7,
          "close_time": 1775066399999,
          "quote_volume": 287382.74656,
          "trades": 872,
          "taker_buy_base": 600339.2,
          "taker_buy_quote": 144819.52584
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.2401,
          "high": 0.2413,
          "low": 0.2369,
          "close": 0.2387,
          "volume": 1109692.7,
          "close_time": 1775069999999,
          "quote_volume": 265288.01074,
          "trades": 1017,
          "taker_buy_base": 444877.8,
          "taker_buy_quote": 106477.23839
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.2389,
          "high": 0.2412,
          "low": 0.237,
          "close": 0.2407,
          "volume": 629644.0,
          "close_time": 1775073599999,
          "quote_volume": 150840.9948,
          "trades": 635,
          "taker_buy_base": 437542.4,
          "taker_buy_quote": 104884.57724
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.2408,
          "high": 0.2414,
          "low": 0.2388,
          "close": 0.2391,
          "volume": 681148.6,
          "close_time": 1775077199999,
          "quote_volume": 163539.46941,
          "trades": 546,
          "taker_buy_base": 226398.2,
          "taker_buy_quote": 54501.34623
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.2391,
          "high": 0.2423,
          "low": 0.2391,
          "close": 0.2413,
          "volume": 639086.0,
          "close_time": 1775080799999,
          "quote_volume": 154267.97802,
          "trades": 443,
          "taker_buy_base": 259966.2,
          "taker_buy_quote": 62718.05594
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.2414,
          "high": 0.2421,
          "low": 0.2384,
          "close": 0.2387,
          "volume": 251933.7,
          "close_time": 1775084399999,
          "quote_volume": 60573.77756,
          "trades": 399,
          "taker_buy_base": 118549.9,
          "taker_buy_quote": 28568.83616
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.2388,
          "high": 0.2402,
          "low": 0.2384,
          "close": 0.2401,
          "volume": 134568.5,
          "close_time": 1775087999999,
          "quote_volume": 32198.00069,
          "trades": 277,
          "taker_buy_base": 58856.1,
          "taker_buy_quote": 14087.56597
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.24,
          "high": 0.2462,
          "low": 0.2393,
          "close": 0.2454,
          "volume": 558932.1,
          "close_time": 1775091599999,
          "quote_volume": 136406.90621,
          "trades": 858,
          "taker_buy_base": 435021.0,
          "taker_buy_quote": 106300.22731
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.245,
          "high": 0.245,
          "low": 0.2331,
          "close": 0.2346,
          "volume": 1075378.8,
          "close_time": 1775095199999,
          "quote_volume": 255397.4858,
          "trades": 1654,
          "taker_buy_base": 323363.1,
          "taker_buy_quote": 76864.95707
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.2344,
          "high": 0.2344,
          "low": 0.227,
          "close": 0.229,
          "volume": 959140.9,
          "close_time": 1775098799999,
          "quote_volume": 220425.27148,
          "trades": 982,
          "taker_buy_base": 317758.5,
          "taker_buy_quote": 73085.86338
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.2291,
          "high": 0.2305,
          "low": 0.2254,
          "close": 0.2268,
          "volume": 806107.8,
          "close_time": 1775102399999,
          "quote_volume": 183673.84045,
          "trades": 1053,
          "taker_buy_base": 374753.1,
          "taker_buy_quote": 85688.16714
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.2268,
          "high": 0.2301,
          "low": 0.2268,
          "close": 0.2299,
          "volume": 537700.9,
          "close_time": 1775105999999,
          "quote_volume": 123230.39596,
          "trades": 619,
          "taker_buy_base": 363529.7,
          "taker_buy_quote": 83321.49126
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.2298,
          "high": 0.2314,
          "low": 0.2295,
          "close": 0.2299,
          "volume": 714493.1,
          "close_time": 1775109599999,
          "quote_volume": 164443.25608,
          "trades": 728,
          "taker_buy_base": 378714.5,
          "taker_buy_quote": 87148.66273
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.23,
          "high": 0.2335,
          "low": 0.2298,
          "close": 0.23,
          "volume": 756156.1,
          "close_time": 1775113199999,
          "quote_volume": 174579.30273,
          "trades": 630,
          "taker_buy_base": 429124.2,
          "taker_buy_quote": 98959.85671
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.23,
          "high": 0.2322,
          "low": 0.2295,
          "close": 0.2318,
          "volume": 686249.7,
          "close_time": 1775116799999,
          "quote_volume": 158783.14813,
          "trades": 645,
          "taker_buy_base": 359755.9,
          "taker_buy_quote": 83235.47244
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.2321,
          "high": 0.2323,
          "low": 0.2279,
          "close": 0.2284,
          "volume": 588871.3,
          "close_time": 1775120399999,
          "quote_volume": 135703.02867,
          "trades": 576,
          "taker_buy_base": 276160.5,
          "taker_buy_quote": 63681.28862
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.2286,
          "high": 0.2291,
          "low": 0.2274,
          "close": 0.2287,
          "volume": 633157.0,
          "close_time": 1775123999999,
          "quote_volume": 144506.36188,
          "trades": 511,
          "taker_buy_base": 301800.5,
          "taker_buy_quote": 68879.31946
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.2285,
          "high": 0.2292,
          "low": 0.2263,
          "close": 0.2277,
          "volume": 724186.3,
          "close_time": 1775127599999,
          "quote_volume": 164832.81079,
          "trades": 566,
          "taker_buy_base": 249149.7,
          "taker_buy_quote": 56794.58491
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.2279,
          "high": 0.2285,
          "low": 0.2255,
          "close": 0.2268,
          "volume": 415605.0,
          "close_time": 1775131199999,
          "quote_volume": 94334.8681,
          "trades": 416,
          "taker_buy_base": 193345.4,
          "taker_buy_quote": 43890.74355
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.2268,
          "high": 0.2268,
          "low": 0.2247,
          "close": 0.225,
          "volume": 433362.6,
          "close_time": 1775134799999,
          "quote_volume": 97829.36422,
          "trades": 541,
          "taker_buy_base": 200330.4,
          "taker_buy_quote": 45280.14448
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.2252,
          "high": 0.2258,
          "low": 0.2229,
          "close": 0.2249,
          "volume": 868103.7,
          "close_time": 1775138399999,
          "quote_volume": 194606.76485,
          "trades": 714,
          "taker_buy_base": 367144.2,
          "taker_buy_quote": 82365.6813
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.2249,
          "high": 0.234,
          "low": 0.224,
          "close": 0.2305,
          "volume": 1553224.0,
          "close_time": 1775141999999,
          "quote_volume": 356072.09462,
          "trades": 1394,
          "taker_buy_base": 960085.3,
          "taker_buy_quote": 220802.70097
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.2304,
          "high": 0.231,
          "low": 0.2281,
          "close": 0.2294,
          "volume": 553151.9,
          "close_time": 1775145599999,
          "quote_volume": 126871.29101,
          "trades": 671,
          "taker_buy_base": 312683.6,
          "taker_buy_quote": 71760.79638
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.2291,
          "high": 0.2325,
          "low": 0.2288,
          "close": 0.232,
          "volume": 814185.5,
          "close_time": 1775149199999,
          "quote_volume": 187588.82245,
          "trades": 760,
          "taker_buy_base": 520661.8,
          "taker_buy_quote": 119937.70663
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.2318,
          "high": 0.2334,
          "low": 0.2284,
          "close": 0.2285,
          "volume": 581826.5,
          "close_time": 1775152799999,
          "quote_volume": 134313.57396,
          "trades": 683,
          "taker_buy_base": 324575.4,
          "taker_buy_quote": 75048.4708
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.2285,
          "high": 0.2303,
          "low": 0.2281,
          "close": 0.2295,
          "volume": 295699.0,
          "close_time": 1775156399999,
          "quote_volume": 67821.66979,
          "trades": 298,
          "taker_buy_base": 127109.5,
          "taker_buy_quote": 29140.99043
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.2296,
          "high": 0.231,
          "low": 0.229,
          "close": 0.231,
          "volume": 343368.3,
          "close_time": 1775159999999,
          "quote_volume": 78943.44699,
          "trades": 343,
          "taker_buy_base": 199104.6,
          "taker_buy_quote": 45800.59885
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.2311,
          "high": 0.2324,
          "low": 0.2292,
          "close": 0.2292,
          "volume": 464684.3,
          "close_time": 1775163599999,
          "quote_volume": 107149.05104,
          "trades": 569,
          "taker_buy_base": 144304.5,
          "taker_buy_quote": 33370.95144
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.2293,
          "high": 0.2296,
          "low": 0.2276,
          "close": 0.229,
          "volume": 370494.6,
          "close_time": 1775167199999,
          "quote_volume": 84595.55177,
          "trades": 402,
          "taker_buy_base": 127210.6,
          "taker_buy_quote": 29062.33619
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.229,
          "high": 0.2296,
          "low": 0.2277,
          "close": 0.2285,
          "volume": 112232.1,
          "close_time": 1775170799999,
          "quote_volume": 25666.90287,
          "trades": 157,
          "taker_buy_base": 39773.2,
          "taker_buy_quote": 9107.18648
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.2284,
          "high": 0.2295,
          "low": 0.2276,
          "close": 0.2281,
          "volume": 166571.3,
          "close_time": 1775174399999,
          "quote_volume": 38055.98188,
          "trades": 191,
          "taker_buy_base": 59782.2,
          "taker_buy_quote": 13659.69896
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.2281,
          "high": 0.229,
          "low": 0.2263,
          "close": 0.227,
          "volume": 293017.9,
          "close_time": 1775177999999,
          "quote_volume": 66534.44921,
          "trades": 328,
          "taker_buy_base": 46716.2,
          "taker_buy_quote": 10624.61838
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.2269,
          "high": 0.2284,
          "low": 0.2263,
          "close": 0.2266,
          "volume": 306978.2,
          "close_time": 1775181599999,
          "quote_volume": 69729.1169,
          "trades": 299,
          "taker_buy_base": 135324.8,
          "taker_buy_quote": 30778.72681
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.2264,
          "high": 0.2281,
          "low": 0.2253,
          "close": 0.2274,
          "volume": 404291.4,
          "close_time": 1775185199999,
          "quote_volume": 91428.2099,
          "trades": 371,
          "taker_buy_base": 167524.3,
          "taker_buy_quote": 37943.60147
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.2274,
          "high": 0.2313,
          "low": 0.2274,
          "close": 0.2305,
          "volume": 312222.1,
          "close_time": 1775188799999,
          "quote_volume": 71829.28078,
          "trades": 424,
          "taker_buy_base": 207441.1,
          "taker_buy_quote": 47743.34972
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.2303,
          "high": 0.2305,
          "low": 0.2279,
          "close": 0.2296,
          "volume": 253585.1,
          "close_time": 1775192399999,
          "quote_volume": 58191.23313,
          "trades": 380,
          "taker_buy_base": 134548.9,
          "taker_buy_quote": 30901.10155
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.2296,
          "high": 0.2296,
          "low": 0.2261,
          "close": 0.2283,
          "volume": 332829.5,
          "close_time": 1775195999999,
          "quote_volume": 75791.45124,
          "trades": 411,
          "taker_buy_base": 107168.9,
          "taker_buy_quote": 24483.71561
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.2283,
          "high": 0.2304,
          "low": 0.2267,
          "close": 0.2303,
          "volume": 697025.7,
          "close_time": 1775199599999,
          "quote_volume": 159186.7756,
          "trades": 638,
          "taker_buy_base": 311989.3,
          "taker_buy_quote": 71273.39159
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.2296,
          "high": 0.2313,
          "low": 0.2285,
          "close": 0.2299,
          "volume": 293556.6,
          "close_time": 1775203199999,
          "quote_volume": 67526.23202,
          "trades": 426,
          "taker_buy_base": 166492.9,
          "taker_buy_quote": 38314.01195
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.23,
          "high": 0.2304,
          "low": 0.2284,
          "close": 0.2295,
          "volume": 567228.2,
          "close_time": 1775206799999,
          "quote_volume": 129926.89723,
          "trades": 485,
          "taker_buy_base": 194437.9,
          "taker_buy_quote": 44606.76948
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.2295,
          "high": 0.2342,
          "low": 0.2291,
          "close": 0.2335,
          "volume": 781181.0,
          "close_time": 1775210399999,
          "quote_volume": 181126.64244,
          "trades": 947,
          "taker_buy_base": 484433.3,
          "taker_buy_quote": 112357.25553
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.2332,
          "high": 0.2368,
          "low": 0.2324,
          "close": 0.2354,
          "volume": 1347566.5,
          "close_time": 1775213999999,
          "quote_volume": 315601.32383,
          "trades": 1362,
          "taker_buy_base": 561021.2,
          "taker_buy_quote": 131458.11621
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.2356,
          "high": 0.2398,
          "low": 0.2353,
          "close": 0.2396,
          "volume": 712470.1,
          "close_time": 1775217599999,
          "quote_volume": 168939.49882,
          "trades": 959,
          "taker_buy_base": 485759.5,
          "taker_buy_quote": 115243.79184
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.2394,
          "high": 0.2415,
          "low": 0.2378,
          "close": 0.2388,
          "volume": 1289685.7,
          "close_time": 1775221199999,
          "quote_volume": 308751.58156,
          "trades": 1543,
          "taker_buy_base": 821686.4,
          "taker_buy_quote": 196729.38181
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.2388,
          "high": 0.2402,
          "low": 0.2337,
          "close": 0.2358,
          "volume": 1358093.6,
          "close_time": 1775224799999,
          "quote_volume": 320183.6704,
          "trades": 1373,
          "taker_buy_base": 707702.7,
          "taker_buy_quote": 166765.8944
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.2358,
          "high": 0.2419,
          "low": 0.2357,
          "close": 0.2405,
          "volume": 1140890.1,
          "close_time": 1775228399999,
          "quote_volume": 273377.39447,
          "trades": 1521,
          "taker_buy_base": 668595.3,
          "taker_buy_quote": 160207.47474
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.2404,
          "high": 0.2407,
          "low": 0.2362,
          "close": 0.2369,
          "volume": 730440.0,
          "close_time": 1775231999999,
          "quote_volume": 174442.49193,
          "trades": 783,
          "taker_buy_base": 214040.7,
          "taker_buy_quote": 51062.61834
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.237,
          "high": 0.238,
          "low": 0.235,
          "close": 0.2363,
          "volume": 428960.1,
          "close_time": 1775235599999,
          "quote_volume": 101344.25272,
          "trades": 643,
          "taker_buy_base": 177018.4,
          "taker_buy_quote": 41839.55837
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.2364,
          "high": 0.2388,
          "low": 0.2352,
          "close": 0.2363,
          "volume": 589891.3,
          "close_time": 1775239199999,
          "quote_volume": 139548.70267,
          "trades": 892,
          "taker_buy_base": 259483.4,
          "taker_buy_quote": 61525.82847
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.2361,
          "high": 0.237,
          "low": 0.234,
          "close": 0.2343,
          "volume": 313302.4,
          "close_time": 1775242799999,
          "quote_volume": 73730.30437,
          "trades": 316,
          "taker_buy_base": 87139.3,
          "taker_buy_quote": 20554.6531
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.2345,
          "high": 0.2354,
          "low": 0.2325,
          "close": 0.235,
          "volume": 541670.1,
          "close_time": 1775246399999,
          "quote_volume": 126535.78746,
          "trades": 565,
          "taker_buy_base": 225215.9,
          "taker_buy_quote": 52598.26556
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.235,
          "high": 0.2358,
          "low": 0.2334,
          "close": 0.2346,
          "volume": 254915.5,
          "close_time": 1775249999999,
          "quote_volume": 59778.75808,
          "trades": 349,
          "taker_buy_base": 117559.8,
          "taker_buy_quote": 27580.00964
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.2348,
          "high": 0.235,
          "low": 0.2325,
          "close": 0.2341,
          "volume": 561018.4,
          "close_time": 1775253599999,
          "quote_volume": 131034.85132,
          "trades": 373,
          "taker_buy_base": 281847.2,
          "taker_buy_quote": 65920.29341
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.2339,
          "high": 0.2377,
          "low": 0.2328,
          "close": 0.2367,
          "volume": 480666.5,
          "close_time": 1775257199999,
          "quote_volume": 113313.97977,
          "trades": 682,
          "taker_buy_base": 281315.5,
          "taker_buy_quote": 66336.24658
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.2372,
          "high": 0.2394,
          "low": 0.2363,
          "close": 0.2377,
          "volume": 406626.2,
          "close_time": 1775260799999,
          "quote_volume": 96673.99252,
          "trades": 654,
          "taker_buy_base": 231377.3,
          "taker_buy_quote": 55023.7972
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.2377,
          "high": 0.2393,
          "low": 0.2361,
          "close": 0.238,
          "volume": 144342.4,
          "close_time": 1775264399999,
          "quote_volume": 34303.44895,
          "trades": 325,
          "taker_buy_base": 80161.7,
          "taker_buy_quote": 19067.12846
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.2381,
          "high": 0.239,
          "low": 0.2365,
          "close": 0.2375,
          "volume": 286448.5,
          "close_time": 1775267999999,
          "quote_volume": 68195.56558,
          "trades": 361,
          "taker_buy_base": 186789.1,
          "taker_buy_quote": 44491.49288
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.2375,
          "high": 0.2393,
          "low": 0.2365,
          "close": 0.2388,
          "volume": 182818.4,
          "close_time": 1775271599999,
          "quote_volume": 43518.83429,
          "trades": 242,
          "taker_buy_base": 142211.8,
          "taker_buy_quote": 33882.72344
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.239,
          "high": 0.2416,
          "low": 0.2372,
          "close": 0.2373,
          "volume": 397443.2,
          "close_time": 1775275199999,
          "quote_volume": 95171.08608,
          "trades": 581,
          "taker_buy_base": 229751.6,
          "taker_buy_quote": 55013.36921
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.2373,
          "high": 0.2396,
          "low": 0.2369,
          "close": 0.2384,
          "volume": 86784.8,
          "close_time": 1775278799999,
          "quote_volume": 20658.49498,
          "trades": 210,
          "taker_buy_base": 30177.2,
          "taker_buy_quote": 7188.83641
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.2382,
          "high": 0.2382,
          "low": 0.2357,
          "close": 0.2364,
          "volume": 494865.5,
          "close_time": 1775282399999,
          "quote_volume": 117194.03471,
          "trades": 384,
          "taker_buy_base": 164954.0,
          "taker_buy_quote": 39114.67464
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.236,
          "high": 0.2412,
          "low": 0.2355,
          "close": 0.2405,
          "volume": 628951.7,
          "close_time": 1775285999999,
          "quote_volume": 150660.03086,
          "trades": 725,
          "taker_buy_base": 267523.9,
          "taker_buy_quote": 64020.07301
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.2407,
          "high": 0.2411,
          "low": 0.2388,
          "close": 0.24,
          "volume": 480209.0,
          "close_time": 1775289599999,
          "quote_volume": 115169.49804,
          "trades": 753,
          "taker_buy_base": 271732.5,
          "taker_buy_quote": 65206.22014
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.2402,
          "high": 0.2405,
          "low": 0.2375,
          "close": 0.2377,
          "volume": 356573.5,
          "close_time": 1775293199999,
          "quote_volume": 85030.06404,
          "trades": 509,
          "taker_buy_base": 121328.5,
          "taker_buy_quote": 28931.79234
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.2375,
          "high": 0.2375,
          "low": 0.236,
          "close": 0.2361,
          "volume": 219053.2,
          "close_time": 1775296799999,
          "quote_volume": 51826.52891,
          "trades": 371,
          "taker_buy_base": 70823.9,
          "taker_buy_quote": 16753.23653
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.2361,
          "high": 0.2386,
          "low": 0.2354,
          "close": 0.2376,
          "volume": 319332.0,
          "close_time": 1775300399999,
          "quote_volume": 75708.23913,
          "trades": 503,
          "taker_buy_base": 237383.8,
          "taker_buy_quote": 56305.21611
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.2376,
          "high": 0.2399,
          "low": 0.2376,
          "close": 0.239,
          "volume": 323722.9,
          "close_time": 1775303999999,
          "quote_volume": 77337.06313,
          "trades": 465,
          "taker_buy_base": 145990.4,
          "taker_buy_quote": 34890.55213
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.2391,
          "high": 0.2401,
          "low": 0.2381,
          "close": 0.2391,
          "volume": 318686.7,
          "close_time": 1775307599999,
          "quote_volume": 76299.6134,
          "trades": 451,
          "taker_buy_base": 235026.0,
          "taker_buy_quote": 56302.80408
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.2392,
          "high": 0.24,
          "low": 0.2375,
          "close": 0.2381,
          "volume": 253799.0,
          "close_time": 1775311199999,
          "quote_volume": 60554.38782,
          "trades": 395,
          "taker_buy_base": 75324.2,
          "taker_buy_quote": 17967.15845
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.2381,
          "high": 0.2391,
          "low": 0.2367,
          "close": 0.239,
          "volume": 160114.6,
          "close_time": 1775314799999,
          "quote_volume": 38081.51304,
          "trades": 464,
          "taker_buy_base": 78114.7,
          "taker_buy_quote": 18590.5707
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.2391,
          "high": 0.2407,
          "low": 0.2382,
          "close": 0.2395,
          "volume": 711878.4,
          "close_time": 1775318399999,
          "quote_volume": 170551.99549,
          "trades": 990,
          "taker_buy_base": 418096.8,
          "taker_buy_quote": 100255.27852
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.2393,
          "high": 0.2396,
          "low": 0.2372,
          "close": 0.2372,
          "volume": 424467.7,
          "close_time": 1775321999999,
          "quote_volume": 101057.5583,
          "trades": 405,
          "taker_buy_base": 111999.9,
          "taker_buy_quote": 26701.39363
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.237,
          "high": 0.2394,
          "low": 0.2366,
          "close": 0.2389,
          "volume": 137239.6,
          "close_time": 1775325599999,
          "quote_volume": 32694.00132,
          "trades": 253,
          "taker_buy_base": 80218.3,
          "taker_buy_quote": 19093.29491
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.2391,
          "high": 0.2394,
          "low": 0.2375,
          "close": 0.2382,
          "volume": 95611.4,
          "close_time": 1775329199999,
          "quote_volume": 22792.12805,
          "trades": 199,
          "taker_buy_base": 44284.8,
          "taker_buy_quote": 10559.95954
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.2381,
          "high": 0.24,
          "low": 0.2374,
          "close": 0.2383,
          "volume": 438301.1,
          "close_time": 1775332799999,
          "quote_volume": 104619.16355,
          "trades": 489,
          "taker_buy_base": 190859.3,
          "taker_buy_quote": 45606.81889
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.2383,
          "high": 0.2389,
          "low": 0.2374,
          "close": 0.2379,
          "volume": 194778.5,
          "close_time": 1775336399999,
          "quote_volume": 46361.52844,
          "trades": 253,
          "taker_buy_base": 93883.1,
          "taker_buy_quote": 22345.46737
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.2378,
          "high": 0.2379,
          "low": 0.2359,
          "close": 0.2363,
          "volume": 188789.8,
          "close_time": 1775339999999,
          "quote_volume": 44775.11825,
          "trades": 305,
          "taker_buy_base": 59151.5,
          "taker_buy_quote": 14025.77959
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.2362,
          "high": 0.2375,
          "low": 0.2356,
          "close": 0.2367,
          "volume": 316477.4,
          "close_time": 1775343599999,
          "quote_volume": 74775.92423,
          "trades": 288,
          "taker_buy_base": 180934.5,
          "taker_buy_quote": 42749.23336
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.2368,
          "high": 0.2368,
          "low": 0.2348,
          "close": 0.2362,
          "volume": 241736.5,
          "close_time": 1775347199999,
          "quote_volume": 56907.02413,
          "trades": 280,
          "taker_buy_base": 105568.3,
          "taker_buy_quote": 24866.01375
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.2363,
          "high": 0.2363,
          "low": 0.2347,
          "close": 0.2352,
          "volume": 91920.7,
          "close_time": 1775350799999,
          "quote_volume": 21629.12772,
          "trades": 168,
          "taker_buy_base": 40337.0,
          "taker_buy_quote": 9494.02202
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.2352,
          "high": 0.2352,
          "low": 0.2315,
          "close": 0.2316,
          "volume": 429558.7,
          "close_time": 1775354399999,
          "quote_volume": 100269.18536,
          "trades": 475,
          "taker_buy_base": 207522.6,
          "taker_buy_quote": 48483.17994
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.2316,
          "high": 0.2316,
          "low": 0.229,
          "close": 0.229,
          "volume": 374436.7,
          "close_time": 1775357999999,
          "quote_volume": 86101.45366,
          "trades": 482,
          "taker_buy_base": 165338.5,
          "taker_buy_quote": 38008.63972
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.229,
          "high": 0.2305,
          "low": 0.2284,
          "close": 0.2303,
          "volume": 243440.6,
          "close_time": 1775361599999,
          "quote_volume": 55889.51915,
          "trades": 323,
          "taker_buy_base": 131875.4,
          "taker_buy_quote": 30285.23957
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.2301,
          "high": 0.2317,
          "low": 0.2299,
          "close": 0.2309,
          "volume": 525299.9,
          "close_time": 1775365199999,
          "quote_volume": 121306.50064,
          "trades": 321,
          "taker_buy_base": 423010.4,
          "taker_buy_quote": 97714.09255
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.2308,
          "high": 0.2319,
          "low": 0.2293,
          "close": 0.2294,
          "volume": 234599.4,
          "close_time": 1775368799999,
          "quote_volume": 54113.32,
          "trades": 273,
          "taker_buy_base": 67900.9,
          "taker_buy_quote": 15694.69354
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.2294,
          "high": 0.2296,
          "low": 0.2265,
          "close": 0.2272,
          "volume": 499817.5,
          "close_time": 1775372399999,
          "quote_volume": 113845.95735,
          "trades": 684,
          "taker_buy_base": 199465.4,
          "taker_buy_quote": 45447.18609
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.2272,
          "high": 0.2281,
          "low": 0.2264,
          "close": 0.2277,
          "volume": 292507.4,
          "close_time": 1775375999999,
          "quote_volume": 66419.39597,
          "trades": 324,
          "taker_buy_base": 183411.8,
          "taker_buy_quote": 41656.39194
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.2275,
          "high": 0.228,
          "low": 0.2258,
          "close": 0.2266,
          "volume": 121794.0,
          "close_time": 1775379599999,
          "quote_volume": 27599.62504,
          "trades": 226,
          "taker_buy_base": 36451.2,
          "taker_buy_quote": 8259.32842
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.2267,
          "high": 0.2274,
          "low": 0.225,
          "close": 0.2268,
          "volume": 405671.6,
          "close_time": 1775383199999,
          "quote_volume": 91896.47888,
          "trades": 431,
          "taker_buy_base": 257278.3,
          "taker_buy_quote": 58344.49885
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.2265,
          "high": 0.2275,
          "low": 0.2258,
          "close": 0.2261,
          "volume": 192662.6,
          "close_time": 1775386799999,
          "quote_volume": 43668.81271,
          "trades": 202,
          "taker_buy_base": 97697.9,
          "taker_buy_quote": 22163.15633
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.226,
          "high": 0.2272,
          "low": 0.2259,
          "close": 0.2265,
          "volume": 240873.4,
          "close_time": 1775390399999,
          "quote_volume": 54524.64644,
          "trades": 241,
          "taker_buy_base": 144059.3,
          "taker_buy_quote": 32614.12303
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.2263,
          "high": 0.2265,
          "low": 0.2246,
          "close": 0.2258,
          "volume": 169526.7,
          "close_time": 1775393999999,
          "quote_volume": 38234.37689,
          "trades": 338,
          "taker_buy_base": 59189.2,
          "taker_buy_quote": 13350.03262
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.2258,
          "high": 0.2277,
          "low": 0.2255,
          "close": 0.2277,
          "volume": 330852.3,
          "close_time": 1775397599999,
          "quote_volume": 74991.54523,
          "trades": 348,
          "taker_buy_base": 200437.6,
          "taker_buy_quote": 45446.71299
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.2278,
          "high": 0.2289,
          "low": 0.227,
          "close": 0.228,
          "volume": 190539.8,
          "close_time": 1775401199999,
          "quote_volume": 43435.89395,
          "trades": 289,
          "taker_buy_base": 76488.1,
          "taker_buy_quote": 17442.85208
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.2279,
          "high": 0.2334,
          "low": 0.2277,
          "close": 0.2294,
          "volume": 922775.1,
          "close_time": 1775404799999,
          "quote_volume": 212750.25007,
          "trades": 943,
          "taker_buy_base": 510240.7,
          "taker_buy_quote": 117463.48728
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.2295,
          "high": 0.2314,
          "low": 0.229,
          "close": 0.2295,
          "volume": 500473.1,
          "close_time": 1775408399999,
          "quote_volume": 115215.98961,
          "trades": 333,
          "taker_buy_base": 249717.1,
          "taker_buy_quote": 57416.59726
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.2295,
          "high": 0.2302,
          "low": 0.2277,
          "close": 0.2286,
          "volume": 468598.5,
          "close_time": 1775411999999,
          "quote_volume": 107105.50718,
          "trades": 289,
          "taker_buy_base": 223699.7,
          "taker_buy_quote": 51209.41408
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.2288,
          "high": 0.2288,
          "low": 0.2267,
          "close": 0.2276,
          "volume": 352095.6,
          "close_time": 1775415599999,
          "quote_volume": 80238.71078,
          "trades": 289,
          "taker_buy_base": 237608.2,
          "taker_buy_quote": 54186.60925
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.2279,
          "high": 0.2294,
          "low": 0.2272,
          "close": 0.2287,
          "volume": 425187.4,
          "close_time": 1775419199999,
          "quote_volume": 96950.8849,
          "trades": 317,
          "taker_buy_base": 115704.6,
          "taker_buy_quote": 26361.04004
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.2287,
          "high": 0.2299,
          "low": 0.2278,
          "close": 0.2288,
          "volume": 405592.5,
          "close_time": 1775422799999,
          "quote_volume": 92896.62369,
          "trades": 301,
          "taker_buy_base": 250997.6,
          "taker_buy_quote": 57562.76018
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.229,
          "high": 0.2291,
          "low": 0.2263,
          "close": 0.2275,
          "volume": 532649.3,
          "close_time": 1775426399999,
          "quote_volume": 121097.18965,
          "trades": 327,
          "taker_buy_base": 281804.0,
          "taker_buy_quote": 64130.65674
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.2277,
          "high": 0.232,
          "low": 0.2275,
          "close": 0.2309,
          "volume": 342906.8,
          "close_time": 1775429999999,
          "quote_volume": 78728.4138,
          "trades": 424,
          "taker_buy_base": 151610.3,
          "taker_buy_quote": 34762.53006
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.2309,
          "high": 0.2355,
          "low": 0.2298,
          "close": 0.2354,
          "volume": 458643.3,
          "close_time": 1775433599999,
          "quote_volume": 107239.2936,
          "trades": 712,
          "taker_buy_base": 285769.6,
          "taker_buy_quote": 66830.67151
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.2355,
          "high": 0.2441,
          "low": 0.2355,
          "close": 0.2426,
          "volume": 1581785.5,
          "close_time": 1775437199999,
          "quote_volume": 379948.52137,
          "trades": 1699,
          "taker_buy_base": 936774.9,
          "taker_buy_quote": 225230.8892
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.2427,
          "high": 0.2467,
          "low": 0.2412,
          "close": 0.2454,
          "volume": 661744.6,
          "close_time": 1775440799999,
          "quote_volume": 161959.88213,
          "trades": 943,
          "taker_buy_base": 319861.8,
          "taker_buy_quote": 78312.46948
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.2455,
          "high": 0.2498,
          "low": 0.2419,
          "close": 0.2439,
          "volume": 783254.0,
          "close_time": 1775444399999,
          "quote_volume": 191941.05079,
          "trades": 1138,
          "taker_buy_base": 388482.1,
          "taker_buy_quote": 95286.05769
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.244,
          "high": 0.245,
          "low": 0.2417,
          "close": 0.242,
          "volume": 591420.0,
          "close_time": 1775447999999,
          "quote_volume": 143916.07205,
          "trades": 669,
          "taker_buy_base": 219302.2,
          "taker_buy_quote": 53484.44667
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.242,
          "high": 0.2426,
          "low": 0.2399,
          "close": 0.2401,
          "volume": 304046.3,
          "close_time": 1775451599999,
          "quote_volume": 73422.30028,
          "trades": 523,
          "taker_buy_base": 164572.9,
          "taker_buy_quote": 39741.71318
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.2401,
          "high": 0.2403,
          "low": 0.2365,
          "close": 0.2379,
          "volume": 419481.9,
          "close_time": 1775455199999,
          "quote_volume": 100050.97935,
          "trades": 550,
          "taker_buy_base": 163613.5,
          "taker_buy_quote": 39035.4616
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.2379,
          "high": 0.2384,
          "low": 0.236,
          "close": 0.237,
          "volume": 314157.6,
          "close_time": 1775458799999,
          "quote_volume": 74375.27141,
          "trades": 307,
          "taker_buy_base": 71821.8,
          "taker_buy_quote": 17032.72734
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.2369,
          "high": 0.2379,
          "low": 0.2346,
          "close": 0.2375,
          "volume": 650544.9,
          "close_time": 1775462399999,
          "quote_volume": 153964.91633,
          "trades": 543,
          "taker_buy_base": 304779.9,
          "taker_buy_quote": 72151.13257
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.2377,
          "high": 0.24,
          "low": 0.2363,
          "close": 0.2378,
          "volume": 854894.1,
          "close_time": 1775465999999,
          "quote_volume": 203325.10206,
          "trades": 640,
          "taker_buy_base": 379992.0,
          "taker_buy_quote": 90518.34856
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.2377,
          "high": 0.2417,
          "low": 0.2377,
          "close": 0.2399,
          "volume": 699918.2,
          "close_time": 1775469599999,
          "quote_volume": 168031.66235,
          "trades": 697,
          "taker_buy_base": 321743.6,
          "taker_buy_quote": 77246.0639
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.24,
          "high": 0.2429,
          "low": 0.2394,
          "close": 0.2413,
          "volume": 701059.7,
          "close_time": 1775473199999,
          "quote_volume": 168900.99993,
          "trades": 702,
          "taker_buy_base": 406091.2,
          "taker_buy_quote": 97874.2467
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.2413,
          "high": 0.2415,
          "low": 0.2385,
          "close": 0.2391,
          "volume": 488000.9,
          "close_time": 1775476799999,
          "quote_volume": 116873.87084,
          "trades": 542,
          "taker_buy_base": 217048.1,
          "taker_buy_quote": 51945.84033
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.2392,
          "high": 0.2399,
          "low": 0.2369,
          "close": 0.2373,
          "volume": 461493.8,
          "close_time": 1775480399999,
          "quote_volume": 109908.03941,
          "trades": 512,
          "taker_buy_base": 156328.4,
          "taker_buy_quote": 37198.73101
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.2371,
          "high": 0.2389,
          "low": 0.2367,
          "close": 0.2375,
          "volume": 321786.7,
          "close_time": 1775483999999,
          "quote_volume": 76549.49817,
          "trades": 436,
          "taker_buy_base": 221434.8,
          "taker_buy_quote": 52699.42139
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.2372,
          "high": 0.2384,
          "low": 0.2356,
          "close": 0.2374,
          "volume": 537463.3,
          "close_time": 1775487599999,
          "quote_volume": 127229.01612,
          "trades": 562,
          "taker_buy_base": 223391.0,
          "taker_buy_quote": 52926.3145
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.2372,
          "high": 0.2389,
          "low": 0.2368,
          "close": 0.2384,
          "volume": 224988.0,
          "close_time": 1775491199999,
          "quote_volume": 53476.95855,
          "trades": 386,
          "taker_buy_base": 109235.2,
          "taker_buy_quote": 25955.96267
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.2384,
          "high": 0.2402,
          "low": 0.2374,
          "close": 0.2385,
          "volume": 638533.4,
          "close_time": 1775494799999,
          "quote_volume": 152458.60538,
          "trades": 474,
          "taker_buy_base": 308728.9,
          "taker_buy_quote": 73753.10378
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.2384,
          "high": 0.2386,
          "low": 0.2365,
          "close": 0.2371,
          "volume": 484043.1,
          "close_time": 1775498399999,
          "quote_volume": 114843.34016,
          "trades": 443,
          "taker_buy_base": 251881.5,
          "taker_buy_quote": 59772.47747
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.2371,
          "high": 0.2373,
          "low": 0.2353,
          "close": 0.236,
          "volume": 404708.4,
          "close_time": 1775501999999,
          "quote_volume": 95755.62664,
          "trades": 314,
          "taker_buy_base": 319097.9,
          "taker_buy_quote": 75524.3498
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.2358,
          "high": 0.2361,
          "low": 0.2315,
          "close": 0.2323,
          "volume": 373689.7,
          "close_time": 1775505599999,
          "quote_volume": 87255.45518,
          "trades": 541,
          "taker_buy_base": 161970.6,
          "taker_buy_quote": 37845.21961
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.2323,
          "high": 0.2344,
          "low": 0.2317,
          "close": 0.2338,
          "volume": 316728.0,
          "close_time": 1775509199999,
          "quote_volume": 73815.35865,
          "trades": 365,
          "taker_buy_base": 177356.0,
          "taker_buy_quote": 41347.106
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.2335,
          "high": 0.2338,
          "low": 0.2282,
          "close": 0.2293,
          "volume": 1209957.3,
          "close_time": 1775512799999,
          "quote_volume": 278170.37869,
          "trades": 887,
          "taker_buy_base": 550931.0,
          "taker_buy_quote": 127016.07467
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.2288,
          "high": 0.2304,
          "low": 0.2269,
          "close": 0.2269,
          "volume": 422115.9,
          "close_time": 1775516399999,
          "quote_volume": 96495.24178,
          "trades": 453,
          "taker_buy_base": 189276.5,
          "taker_buy_quote": 43321.5878
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.2269,
          "high": 0.2274,
          "low": 0.2248,
          "close": 0.2268,
          "volume": 703791.3,
          "close_time": 1775519999999,
          "quote_volume": 159006.17096,
          "trades": 838,
          "taker_buy_base": 356097.8,
          "taker_buy_quote": 80444.32248
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.2266,
          "high": 0.2271,
          "low": 0.2248,
          "close": 0.2257,
          "volume": 274929.1,
          "close_time": 1775523599999,
          "quote_volume": 62157.29387,
          "trades": 421,
          "taker_buy_base": 121093.1,
          "taker_buy_quote": 27381.47096
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.2255,
          "high": 0.2283,
          "low": 0.2252,
          "close": 0.2262,
          "volume": 212226.6,
          "close_time": 1775527199999,
          "quote_volume": 48167.86938,
          "trades": 382,
          "taker_buy_base": 104465.3,
          "taker_buy_quote": 23716.71407
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.2258,
          "high": 0.2274,
          "low": 0.2254,
          "close": 0.2266,
          "volume": 138706.8,
          "close_time": 1775530799999,
          "quote_volume": 31393.10604,
          "trades": 201,
          "taker_buy_base": 55331.0,
          "taker_buy_quote": 12511.10546
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.2266,
          "high": 0.2307,
          "low": 0.2266,
          "close": 0.2304,
          "volume": 240647.4,
          "close_time": 1775534399999,
          "quote_volume": 55170.47472,
          "trades": 430,
          "taker_buy_base": 131893.9,
          "taker_buy_quote": 30251.46111
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.2302,
          "high": 0.2313,
          "low": 0.2293,
          "close": 0.2301,
          "volume": 290575.3,
          "close_time": 1775537999999,
          "quote_volume": 66942.24281,
          "trades": 340,
          "taker_buy_base": 112893.3,
          "taker_buy_quote": 26015.05856
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.2301,
          "high": 0.232,
          "low": 0.2295,
          "close": 0.2307,
          "volume": 178791.1,
          "close_time": 1775541599999,
          "quote_volume": 41289.24044,
          "trades": 263,
          "taker_buy_base": 72654.4,
          "taker_buy_quote": 16764.33632
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.2307,
          "high": 0.2318,
          "low": 0.2291,
          "close": 0.2312,
          "volume": 227900.2,
          "close_time": 1775545199999,
          "quote_volume": 52448.90322,
          "trades": 243,
          "taker_buy_base": 125328.9,
          "taker_buy_quote": 28815.47085
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.2312,
          "high": 0.234,
          "low": 0.2311,
          "close": 0.2324,
          "volume": 484102.8,
          "close_time": 1775548799999,
          "quote_volume": 112620.56844,
          "trades": 491,
          "taker_buy_base": 227214.4,
          "taker_buy_quote": 52849.69276
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.2323,
          "high": 0.2365,
          "low": 0.2323,
          "close": 0.2363,
          "volume": 371824.0,
          "close_time": 1775552399999,
          "quote_volume": 86914.25675,
          "trades": 480,
          "taker_buy_base": 213583.6,
          "taker_buy_quote": 49937.61186
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.2363,
          "high": 0.2398,
          "low": 0.2359,
          "close": 0.2375,
          "volume": 1541613.0,
          "close_time": 1775555999999,
          "quote_volume": 367091.34287,
          "trades": 1137,
          "taker_buy_base": 605424.9,
          "taker_buy_quote": 144216.9805
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.2378,
          "high": 0.2386,
          "low": 0.2341,
          "close": 0.2355,
          "volume": 986066.8,
          "close_time": 1775559599999,
          "quote_volume": 232617.09332,
          "trades": 887,
          "taker_buy_base": 374229.3,
          "taker_buy_quote": 88355.48515
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.2356,
          "high": 0.2357,
          "low": 0.2295,
          "close": 0.231,
          "volume": 767178.7,
          "close_time": 1775563199999,
          "quote_volume": 178359.56244,
          "trades": 779,
          "taker_buy_base": 268854.1,
          "taker_buy_quote": 62533.00414
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.2309,
          "high": 0.2325,
          "low": 0.2284,
          "close": 0.2316,
          "volume": 607152.5,
          "close_time": 1775566799999,
          "quote_volume": 139932.17654,
          "trades": 555,
          "taker_buy_base": 203184.5,
          "taker_buy_quote": 46822.08939
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.2316,
          "high": 0.2335,
          "low": 0.23,
          "close": 0.2302,
          "volume": 551939.6,
          "close_time": 1775570399999,
          "quote_volume": 127978.77062,
          "trades": 393,
          "taker_buy_base": 262139.5,
          "taker_buy_quote": 60888.87608
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.2301,
          "high": 0.2303,
          "low": 0.2275,
          "close": 0.2285,
          "volume": 459665.4,
          "close_time": 1775573999999,
          "quote_volume": 105235.24513,
          "trades": 631,
          "taker_buy_base": 240491.0,
          "taker_buy_quote": 55052.64134
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.229,
          "high": 0.2314,
          "low": 0.2281,
          "close": 0.2302,
          "volume": 371723.5,
          "close_time": 1775577599999,
          "quote_volume": 85559.14124,
          "trades": 473,
          "taker_buy_base": 168848.9,
          "taker_buy_quote": 38845.72826
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.2303,
          "high": 0.2321,
          "low": 0.229,
          "close": 0.2297,
          "volume": 248674.4,
          "close_time": 1775581199999,
          "quote_volume": 57381.50036,
          "trades": 449,
          "taker_buy_base": 192175.0,
          "taker_buy_quote": 44361.24347
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.2299,
          "high": 0.2353,
          "low": 0.2294,
          "close": 0.2323,
          "volume": 480797.4,
          "close_time": 1775584799999,
          "quote_volume": 111496.38992,
          "trades": 701,
          "taker_buy_base": 296696.9,
          "taker_buy_quote": 68939.94042
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.2324,
          "high": 0.2334,
          "low": 0.2306,
          "close": 0.2309,
          "volume": 256563.8,
          "close_time": 1775588399999,
          "quote_volume": 59518.55227,
          "trades": 568,
          "taker_buy_base": 99949.3,
          "taker_buy_quote": 23211.8422
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.2308,
          "high": 0.2346,
          "low": 0.2303,
          "close": 0.2341,
          "volume": 516206.0,
          "close_time": 1775591999999,
          "quote_volume": 120045.94623,
          "trades": 832,
          "taker_buy_base": 340925.6,
          "taker_buy_quote": 79313.47006
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.2341,
          "high": 0.2389,
          "low": 0.2341,
          "close": 0.2375,
          "volume": 1124516.1,
          "close_time": 1775595599999,
          "quote_volume": 266460.93337,
          "trades": 1565,
          "taker_buy_base": 454265.9,
          "taker_buy_quote": 107720.23284
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.2375,
          "high": 0.2486,
          "low": 0.237,
          "close": 0.2468,
          "volume": 2835574.4,
          "close_time": 1775599199999,
          "quote_volume": 692528.90836,
          "trades": 2695,
          "taker_buy_base": 1559112.0,
          "taker_buy_quote": 379695.22353
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.2473,
          "high": 0.2555,
          "low": 0.2462,
          "close": 0.2532,
          "volume": 2029075.6,
          "close_time": 1775602799999,
          "quote_volume": 509242.69735,
          "trades": 2860,
          "taker_buy_base": 1390638.6,
          "taker_buy_quote": 348953.42174
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.2531,
          "high": 0.2561,
          "low": 0.2498,
          "close": 0.2502,
          "volume": 1627234.2,
          "close_time": 1775606399999,
          "quote_volume": 411844.69009,
          "trades": 1673,
          "taker_buy_base": 872652.5,
          "taker_buy_quote": 220977.9107
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.2502,
          "high": 0.2522,
          "low": 0.2476,
          "close": 0.2485,
          "volume": 781058.1,
          "close_time": 1775609999999,
          "quote_volume": 195151.65135,
          "trades": 906,
          "taker_buy_base": 311516.7,
          "taker_buy_quote": 77934.2412
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.2485,
          "high": 0.2487,
          "low": 0.2446,
          "close": 0.2458,
          "volume": 310815.8,
          "close_time": 1775613599999,
          "quote_volume": 76402.37883,
          "trades": 604,
          "taker_buy_base": 142942.3,
          "taker_buy_quote": 35146.42831
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.2459,
          "high": 0.2508,
          "low": 0.2451,
          "close": 0.2505,
          "volume": 283308.1,
          "close_time": 1775617199999,
          "quote_volume": 70321.43453,
          "trades": 507,
          "taker_buy_base": 160906.0,
          "taker_buy_quote": 39926.57707
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.2506,
          "high": 0.2506,
          "low": 0.2473,
          "close": 0.2479,
          "volume": 326254.8,
          "close_time": 1775620799999,
          "quote_volume": 81117.14804,
          "trades": 436,
          "taker_buy_base": 218154.0,
          "taker_buy_quote": 54219.06764
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.2478,
          "high": 0.251,
          "low": 0.2473,
          "close": 0.2501,
          "volume": 401123.1,
          "close_time": 1775624399999,
          "quote_volume": 99862.94537,
          "trades": 511,
          "taker_buy_base": 223683.9,
          "taker_buy_quote": 55734.95755
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.25,
          "high": 0.2535,
          "low": 0.2493,
          "close": 0.2527,
          "volume": 567481.2,
          "close_time": 1775627999999,
          "quote_volume": 142252.48453,
          "trades": 663,
          "taker_buy_base": 183809.0,
          "taker_buy_quote": 46166.73879
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.2528,
          "high": 0.2567,
          "low": 0.2507,
          "close": 0.2523,
          "volume": 1786876.2,
          "close_time": 1775631599999,
          "quote_volume": 453613.0961,
          "trades": 1662,
          "taker_buy_base": 1079874.7,
          "taker_buy_quote": 274226.31694
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.2522,
          "high": 0.2548,
          "low": 0.2517,
          "close": 0.2526,
          "volume": 327854.5,
          "close_time": 1775635199999,
          "quote_volume": 83055.88147,
          "trades": 551,
          "taker_buy_base": 141301.8,
          "taker_buy_quote": 35813.0516
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.2525,
          "high": 0.2568,
          "low": 0.2524,
          "close": 0.2563,
          "volume": 371041.0,
          "close_time": 1775638799999,
          "quote_volume": 94539.38124,
          "trades": 552,
          "taker_buy_base": 227757.5,
          "taker_buy_quote": 58042.7719
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.2555,
          "high": 0.2586,
          "low": 0.2549,
          "close": 0.2558,
          "volume": 708298.2,
          "close_time": 1775642399999,
          "quote_volume": 181975.56844,
          "trades": 887,
          "taker_buy_base": 361573.7,
          "taker_buy_quote": 93045.74924
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.2561,
          "high": 0.2581,
          "low": 0.2511,
          "close": 0.2511,
          "volume": 492027.1,
          "close_time": 1775645999999,
          "quote_volume": 125101.97826,
          "trades": 844,
          "taker_buy_base": 165694.6,
          "taker_buy_quote": 42224.48962
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.251,
          "high": 0.2526,
          "low": 0.2493,
          "close": 0.2508,
          "volume": 351371.0,
          "close_time": 1775649599999,
          "quote_volume": 88291.60229,
          "trades": 660,
          "taker_buy_base": 195268.2,
          "taker_buy_quote": 49078.1035
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.251,
          "high": 0.2558,
          "low": 0.2505,
          "close": 0.2551,
          "volume": 440842.7,
          "close_time": 1775653199999,
          "quote_volume": 111517.86111,
          "trades": 654,
          "taker_buy_base": 267588.7,
          "taker_buy_quote": 67768.32453
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.2549,
          "high": 0.2575,
          "low": 0.2514,
          "close": 0.252,
          "volume": 842859.4,
          "close_time": 1775656799999,
          "quote_volume": 214331.36649,
          "trades": 1200,
          "taker_buy_base": 412718.5,
          "taker_buy_quote": 105185.15588
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.252,
          "high": 0.2521,
          "low": 0.2458,
          "close": 0.2472,
          "volume": 860528.7,
          "close_time": 1775660399999,
          "quote_volume": 213862.73334,
          "trades": 1549,
          "taker_buy_base": 370685.7,
          "taker_buy_quote": 92105.84066
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.2474,
          "high": 0.2501,
          "low": 0.2471,
          "close": 0.2486,
          "volume": 625917.9,
          "close_time": 1775663999999,
          "quote_volume": 155752.52203,
          "trades": 706,
          "taker_buy_base": 382871.2,
          "taker_buy_quote": 95273.06734
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.2487,
          "high": 0.2509,
          "low": 0.2478,
          "close": 0.2501,
          "volume": 461082.8,
          "close_time": 1775667599999,
          "quote_volume": 114911.41832,
          "trades": 753,
          "taker_buy_base": 252549.5,
          "taker_buy_quote": 63020.87941
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.2499,
          "high": 0.2501,
          "low": 0.2458,
          "close": 0.2465,
          "volume": 742327.4,
          "close_time": 1775671199999,
          "quote_volume": 183358.82301,
          "trades": 843,
          "taker_buy_base": 467090.3,
          "taker_buy_quote": 115322.12866
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.2464,
          "high": 0.2464,
          "low": 0.2412,
          "close": 0.2418,
          "volume": 926430.8,
          "close_time": 1775674799999,
          "quote_volume": 225641.39161,
          "trades": 1077,
          "taker_buy_base": 477864.0,
          "taker_buy_quote": 116290.19782
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.2419,
          "high": 0.2436,
          "low": 0.2405,
          "close": 0.2424,
          "volume": 632392.8,
          "close_time": 1775678399999,
          "quote_volume": 152810.08533,
          "trades": 551,
          "taker_buy_base": 381004.2,
          "taker_buy_quote": 92107.95123
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.2429,
          "high": 0.2441,
          "low": 0.2417,
          "close": 0.2426,
          "volume": 550274.9,
          "close_time": 1775681999999,
          "quote_volume": 133689.51524,
          "trades": 410,
          "taker_buy_base": 366774.1,
          "taker_buy_quote": 89106.34173
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.2426,
          "high": 0.2445,
          "low": 0.2411,
          "close": 0.2415,
          "volume": 310034.8,
          "close_time": 1775685599999,
          "quote_volume": 75138.54914,
          "trades": 330,
          "taker_buy_base": 203327.7,
          "taker_buy_quote": 49263.87615
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.2413,
          "high": 0.2425,
          "low": 0.2387,
          "close": 0.2413,
          "volume": 463644.3,
          "close_time": 1775689199999,
          "quote_volume": 111432.73009,
          "trades": 486,
          "taker_buy_base": 169764.3,
          "taker_buy_quote": 40883.62874
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.2412,
          "high": 0.2422,
          "low": 0.2391,
          "close": 0.2417,
          "volume": 405526.7,
          "close_time": 1775692799999,
          "quote_volume": 97676.4902,
          "trades": 513,
          "taker_buy_base": 275654.2,
          "taker_buy_quote": 66423.54793
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.2415,
          "high": 0.2416,
          "low": 0.2393,
          "close": 0.2397,
          "volume": 309212.4,
          "close_time": 1775696399999,
          "quote_volume": 74196.72668,
          "trades": 420,
          "taker_buy_base": 105604.2,
          "taker_buy_quote": 25352.06823
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.2396,
          "high": 0.2401,
          "low": 0.237,
          "close": 0.2397,
          "volume": 602096.4,
          "close_time": 1775699999999,
          "quote_volume": 143256.29422,
          "trades": 786,
          "taker_buy_base": 180957.8,
          "taker_buy_quote": 43130.14674
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.2394,
          "high": 0.2396,
          "low": 0.2379,
          "close": 0.2385,
          "volume": 184149.3,
          "close_time": 1775703599999,
          "quote_volume": 43909.7799,
          "trades": 226,
          "taker_buy_base": 154610.5,
          "taker_buy_quote": 36855.90024
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.2385,
          "high": 0.2386,
          "low": 0.2331,
          "close": 0.2342,
          "volume": 381327.9,
          "close_time": 1775707199999,
          "quote_volume": 89646.81162,
          "trades": 845,
          "taker_buy_base": 114081.8,
          "taker_buy_quote": 26843.40225
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.2342,
          "high": 0.2349,
          "low": 0.2326,
          "close": 0.2328,
          "volume": 357900.9,
          "close_time": 1775710799999,
          "quote_volume": 83585.93378,
          "trades": 523,
          "taker_buy_base": 214640.4,
          "taker_buy_quote": 50106.38657
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.2327,
          "high": 0.2359,
          "low": 0.2326,
          "close": 0.2351,
          "volume": 819168.9,
          "close_time": 1775714399999,
          "quote_volume": 192378.60313,
          "trades": 651,
          "taker_buy_base": 599029.7,
          "taker_buy_quote": 140792.282
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.2351,
          "high": 0.2365,
          "low": 0.2346,
          "close": 0.2361,
          "volume": 232152.5,
          "close_time": 1775717999999,
          "quote_volume": 54683.09306,
          "trades": 450,
          "taker_buy_base": 102363.1,
          "taker_buy_quote": 24125.60367
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.2363,
          "high": 0.2375,
          "low": 0.2361,
          "close": 0.2369,
          "volume": 379874.7,
          "close_time": 1775721599999,
          "quote_volume": 89955.74221,
          "trades": 639,
          "taker_buy_base": 136095.2,
          "taker_buy_quote": 32228.33543
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.237,
          "high": 0.2405,
          "low": 0.2367,
          "close": 0.2395,
          "volume": 776195.3,
          "close_time": 1775725199999,
          "quote_volume": 185561.84981,
          "trades": 992,
          "taker_buy_base": 443362.6,
          "taker_buy_quote": 105958.40347
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.2392,
          "high": 0.2426,
          "low": 0.2383,
          "close": 0.2414,
          "volume": 563804.7,
          "close_time": 1775728799999,
          "quote_volume": 135659.20714,
          "trades": 612,
          "taker_buy_base": 402755.2,
          "taker_buy_quote": 96944.27873
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.2408,
          "high": 0.2423,
          "low": 0.2395,
          "close": 0.2415,
          "volume": 530846.6,
          "close_time": 1775732399999,
          "quote_volume": 128000.78881,
          "trades": 482,
          "taker_buy_base": 145630.6,
          "taker_buy_quote": 35117.52236
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.2414,
          "high": 0.2436,
          "low": 0.2403,
          "close": 0.2404,
          "volume": 332042.6,
          "close_time": 1775735999999,
          "quote_volume": 80438.88695,
          "trades": 538,
          "taker_buy_base": 170350.3,
          "taker_buy_quote": 41298.35772
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.2404,
          "high": 0.2407,
          "low": 0.2381,
          "close": 0.2397,
          "volume": 605196.5,
          "close_time": 1775739599999,
          "quote_volume": 144820.08615,
          "trades": 578,
          "taker_buy_base": 234229.0,
          "taker_buy_quote": 56037.52998
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.2398,
          "high": 0.2404,
          "low": 0.2386,
          "close": 0.2398,
          "volume": 176934.2,
          "close_time": 1775743199999,
          "quote_volume": 42382.45225,
          "trades": 291,
          "taker_buy_base": 96621.2,
          "taker_buy_quote": 23156.83319
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.2398,
          "high": 0.2452,
          "low": 0.2387,
          "close": 0.244,
          "volume": 665900.2,
          "close_time": 1775746799999,
          "quote_volume": 161129.51624,
          "trades": 699,
          "taker_buy_base": 388918.2,
          "taker_buy_quote": 94281.08331
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.2438,
          "high": 0.2474,
          "low": 0.2417,
          "close": 0.245,
          "volume": 1563154.5,
          "close_time": 1775750399999,
          "quote_volume": 381976.56675,
          "trades": 1301,
          "taker_buy_base": 971284.5,
          "taker_buy_quote": 237545.09606
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.2451,
          "high": 0.2485,
          "low": 0.244,
          "close": 0.2461,
          "volume": 1020496.8,
          "close_time": 1775753999999,
          "quote_volume": 251417.5974,
          "trades": 1060,
          "taker_buy_base": 362800.6,
          "taker_buy_quote": 89332.30381
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.2461,
          "high": 0.2502,
          "low": 0.246,
          "close": 0.2493,
          "volume": 1008971.2,
          "close_time": 1775757599999,
          "quote_volume": 251020.9623,
          "trades": 1038,
          "taker_buy_base": 551251.0,
          "taker_buy_quote": 137128.88906
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.2493,
          "high": 0.2493,
          "low": 0.2448,
          "close": 0.2459,
          "volume": 592507.7,
          "close_time": 1775761199999,
          "quote_volume": 145895.74099,
          "trades": 744,
          "taker_buy_base": 278966.0,
          "taker_buy_quote": 68782.22452
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.2459,
          "high": 0.2478,
          "low": 0.2433,
          "close": 0.2452,
          "volume": 748617.5,
          "close_time": 1775764799999,
          "quote_volume": 183791.15238,
          "trades": 827,
          "taker_buy_base": 343965.0,
          "taker_buy_quote": 84427.73844
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.2454,
          "high": 0.2483,
          "low": 0.2445,
          "close": 0.2471,
          "volume": 738869.9,
          "close_time": 1775768399999,
          "quote_volume": 182353.54181,
          "trades": 729,
          "taker_buy_base": 388668.8,
          "taker_buy_quote": 95904.69553
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.2472,
          "high": 0.2495,
          "low": 0.2461,
          "close": 0.2491,
          "volume": 596881.5,
          "close_time": 1775771999999,
          "quote_volume": 148006.57957,
          "trades": 430,
          "taker_buy_base": 320127.5,
          "taker_buy_quote": 79438.27063
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.2492,
          "high": 0.253,
          "low": 0.2484,
          "close": 0.2495,
          "volume": 770506.6,
          "close_time": 1775775599999,
          "quote_volume": 193484.88746,
          "trades": 872,
          "taker_buy_base": 300155.6,
          "taker_buy_quote": 75295.46236
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.2494,
          "high": 0.2502,
          "low": 0.2436,
          "close": 0.2444,
          "volume": 579800.0,
          "close_time": 1775779199999,
          "quote_volume": 143139.87327,
          "trades": 824,
          "taker_buy_base": 230993.4,
          "taker_buy_quote": 56971.14058
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.2445,
          "high": 0.2456,
          "low": 0.2407,
          "close": 0.2412,
          "volume": 1374383.0,
          "close_time": 1775782799999,
          "quote_volume": 333078.67841,
          "trades": 967,
          "taker_buy_base": 440340.2,
          "taker_buy_quote": 106657.08349
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.2411,
          "high": 0.2459,
          "low": 0.2407,
          "close": 0.2427,
          "volume": 483630.4,
          "close_time": 1775786399999,
          "quote_volume": 117378.89149,
          "trades": 559,
          "taker_buy_base": 283250.8,
          "taker_buy_quote": 68617.42126
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.2427,
          "high": 0.2449,
          "low": 0.2427,
          "close": 0.2435,
          "volume": 187758.6,
          "close_time": 1775789999999,
          "quote_volume": 45706.53157,
          "trades": 178,
          "taker_buy_base": 112467.1,
          "taker_buy_quote": 27371.19665
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.244,
          "high": 0.2445,
          "low": 0.2379,
          "close": 0.2379,
          "volume": 1155739.1,
          "close_time": 1775793599999,
          "quote_volume": 278545.92622,
          "trades": 671,
          "taker_buy_base": 621411.3,
          "taker_buy_quote": 149900.42259
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.2379,
          "high": 0.2413,
          "low": 0.2365,
          "close": 0.2404,
          "volume": 904635.6,
          "close_time": 1775797199999,
          "quote_volume": 215633.06553,
          "trades": 706,
          "taker_buy_base": 484457.9,
          "taker_buy_quote": 115594.95394
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.2404,
          "high": 0.2408,
          "low": 0.2374,
          "close": 0.2403,
          "volume": 963046.8,
          "close_time": 1775800799999,
          "quote_volume": 230295.08488,
          "trades": 525,
          "taker_buy_base": 464068.0,
          "taker_buy_quote": 110954.79193
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.2401,
          "high": 0.2402,
          "low": 0.2375,
          "close": 0.2377,
          "volume": 847949.7,
          "close_time": 1775804399999,
          "quote_volume": 202210.55639,
          "trades": 419,
          "taker_buy_base": 492824.4,
          "taker_buy_quote": 117504.91837
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.2379,
          "high": 0.2385,
          "low": 0.2361,
          "close": 0.2365,
          "volume": 722654.6,
          "close_time": 1775807999999,
          "quote_volume": 171498.29349,
          "trades": 418,
          "taker_buy_base": 245540.6,
          "taker_buy_quote": 58231.14107
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.2366,
          "high": 0.238,
          "low": 0.2362,
          "close": 0.2365,
          "volume": 686766.4,
          "close_time": 1775811599999,
          "quote_volume": 162661.34497,
          "trades": 560,
          "taker_buy_base": 389348.8,
          "taker_buy_quote": 92228.51452
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.2366,
          "high": 0.2387,
          "low": 0.2366,
          "close": 0.2373,
          "volume": 266491.8,
          "close_time": 1775815199999,
          "quote_volume": 63428.81999,
          "trades": 286,
          "taker_buy_base": 143907.9,
          "taker_buy_quote": 34266.95024
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.2373,
          "high": 0.2375,
          "low": 0.2363,
          "close": 0.2367,
          "volume": 380765.3,
          "close_time": 1775818799999,
          "quote_volume": 90171.42482,
          "trades": 273,
          "taker_buy_base": 163566.2,
          "taker_buy_quote": 38738.05783
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.2366,
          "high": 0.2375,
          "low": 0.2338,
          "close": 0.2353,
          "volume": 1371523.6,
          "close_time": 1775822399999,
          "quote_volume": 323092.34883,
          "trades": 776,
          "taker_buy_base": 592183.5,
          "taker_buy_quote": 139426.62471
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.2353,
          "high": 0.2359,
          "low": 0.2329,
          "close": 0.2342,
          "volume": 1598977.6,
          "close_time": 1775825999999,
          "quote_volume": 375239.76251,
          "trades": 1078,
          "taker_buy_base": 791537.4,
          "taker_buy_quote": 185668.71406
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.2342,
          "high": 0.237,
          "low": 0.2336,
          "close": 0.2366,
          "volume": 651117.0,
          "close_time": 1775829599999,
          "quote_volume": 153470.39278,
          "trades": 620,
          "taker_buy_base": 337124.7,
          "taker_buy_quote": 79487.77005
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.2363,
          "high": 0.2408,
          "low": 0.2361,
          "close": 0.2401,
          "volume": 2160473.3,
          "close_time": 1775833199999,
          "quote_volume": 516628.9915,
          "trades": 1244,
          "taker_buy_base": 1214998.2,
          "taker_buy_quote": 290651.39347
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.2403,
          "high": 0.2417,
          "low": 0.2356,
          "close": 0.2358,
          "volume": 1341675.8,
          "close_time": 1775836799999,
          "quote_volume": 319905.47512,
          "trades": 924,
          "taker_buy_base": 609427.2,
          "taker_buy_quote": 145357.02882
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.2362,
          "high": 0.2387,
          "low": 0.2352,
          "close": 0.2373,
          "volume": 937588.5,
          "close_time": 1775840399999,
          "quote_volume": 222247.00161,
          "trades": 652,
          "taker_buy_base": 413134.0,
          "taker_buy_quote": 97938.81274
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.2372,
          "high": 0.2416,
          "low": 0.2372,
          "close": 0.2404,
          "volume": 1481398.0,
          "close_time": 1775843999999,
          "quote_volume": 354878.39512,
          "trades": 1032,
          "taker_buy_base": 871031.0,
          "taker_buy_quote": 208580.12729
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.2405,
          "high": 0.2427,
          "low": 0.2397,
          "close": 0.2402,
          "volume": 1128785.9,
          "close_time": 1775847599999,
          "quote_volume": 272069.66121,
          "trades": 704,
          "taker_buy_base": 504252.1,
          "taker_buy_quote": 121584.28669
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.2401,
          "high": 0.2418,
          "low": 0.2395,
          "close": 0.2409,
          "volume": 923451.0,
          "close_time": 1775851199999,
          "quote_volume": 222320.44853,
          "trades": 567,
          "taker_buy_base": 404095.7,
          "taker_buy_quote": 97311.27197
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.2411,
          "high": 0.2418,
          "low": 0.2401,
          "close": 0.2409,
          "volume": 496146.5,
          "close_time": 1775854799999,
          "quote_volume": 119541.07446,
          "trades": 498,
          "taker_buy_base": 232028.0,
          "taker_buy_quote": 55904.21975
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.2408,
          "high": 0.2411,
          "low": 0.2376,
          "close": 0.2389,
          "volume": 603996.1,
          "close_time": 1775858399999,
          "quote_volume": 144543.00203,
          "trades": 425,
          "taker_buy_base": 239424.2,
          "taker_buy_quote": 57316.32616
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.239,
          "high": 0.2402,
          "low": 0.2373,
          "close": 0.2392,
          "volume": 162735.6,
          "close_time": 1775861999999,
          "quote_volume": 38864.01145,
          "trades": 232,
          "taker_buy_base": 74086.2,
          "taker_buy_quote": 17705.71911
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.2392,
          "high": 0.2395,
          "low": 0.2376,
          "close": 0.2387,
          "volume": 215572.5,
          "close_time": 1775865599999,
          "quote_volume": 51428.10875,
          "trades": 215,
          "taker_buy_base": 148960.6,
          "taker_buy_quote": 35539.36075
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.2388,
          "high": 0.2398,
          "low": 0.2369,
          "close": 0.2377,
          "volume": 213544.9,
          "close_time": 1775869199999,
          "quote_volume": 50879.61803,
          "trades": 273,
          "taker_buy_base": 55773.9,
          "taker_buy_quote": 13281.17822
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.2372,
          "high": 0.2378,
          "low": 0.2346,
          "close": 0.237,
          "volume": 544169.0,
          "close_time": 1775872799999,
          "quote_volume": 128161.4219,
          "trades": 496,
          "taker_buy_base": 217157.4,
          "taker_buy_quote": 51198.30856
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.237,
          "high": 0.2391,
          "low": 0.2361,
          "close": 0.2376,
          "volume": 166902.5,
          "close_time": 1775876399999,
          "quote_volume": 39717.93442,
          "trades": 267,
          "taker_buy_base": 78808.6,
          "taker_buy_quote": 18758.68326
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.2378,
          "high": 0.2401,
          "low": 0.2363,
          "close": 0.2368,
          "volume": 195983.2,
          "close_time": 1775879999999,
          "quote_volume": 46767.91246,
          "trades": 313,
          "taker_buy_base": 63256.4,
          "taker_buy_quote": 15059.58692
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.2367,
          "high": 0.238,
          "low": 0.2349,
          "close": 0.2373,
          "volume": 463392.3,
          "close_time": 1775883599999,
          "quote_volume": 109446.65448,
          "trades": 323,
          "taker_buy_base": 205617.2,
          "taker_buy_quote": 48462.34855
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.2374,
          "high": 0.238,
          "low": 0.2356,
          "close": 0.2359,
          "volume": 186449.2,
          "close_time": 1775887199999,
          "quote_volume": 44183.33334,
          "trades": 275,
          "taker_buy_base": 74371.6,
          "taker_buy_quote": 17627.44935
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.2358,
          "high": 0.2361,
          "low": 0.2347,
          "close": 0.2353,
          "volume": 392114.7,
          "close_time": 1775890799999,
          "quote_volume": 92325.24725,
          "trades": 297,
          "taker_buy_base": 225498.3,
          "taker_buy_quote": 53108.71781
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.2354,
          "high": 0.2364,
          "low": 0.235,
          "close": 0.2362,
          "volume": 283642.6,
          "close_time": 1775894399999,
          "quote_volume": 66905.7143,
          "trades": 283,
          "taker_buy_base": 203550.3,
          "taker_buy_quote": 48024.15838
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.2362,
          "high": 0.237,
          "low": 0.2357,
          "close": 0.2366,
          "volume": 196157.7,
          "close_time": 1775897999999,
          "quote_volume": 46363.10717,
          "trades": 172,
          "taker_buy_base": 68853.8,
          "taker_buy_quote": 16280.89157
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.2366,
          "high": 0.2388,
          "low": 0.2366,
          "close": 0.2377,
          "volume": 430986.6,
          "close_time": 1775901599999,
          "quote_volume": 102426.92897,
          "trades": 454,
          "taker_buy_base": 211891.7,
          "taker_buy_quote": 50351.69184
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.2379,
          "high": 0.2383,
          "low": 0.2363,
          "close": 0.2367,
          "volume": 317724.9,
          "close_time": 1775905199999,
          "quote_volume": 75274.24038,
          "trades": 272,
          "taker_buy_base": 159798.8,
          "taker_buy_quote": 37862.48023
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.2367,
          "high": 0.2382,
          "low": 0.2363,
          "close": 0.2375,
          "volume": 113630.3,
          "close_time": 1775908799999,
          "quote_volume": 26969.04214,
          "trades": 154,
          "taker_buy_base": 62946.3,
          "taker_buy_quote": 14946.34766
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.2374,
          "high": 0.2376,
          "low": 0.2363,
          "close": 0.2365,
          "volume": 254777.1,
          "close_time": 1775912399999,
          "quote_volume": 60396.28212,
          "trades": 275,
          "taker_buy_base": 135885.3,
          "taker_buy_quote": 32212.26473
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.2362,
          "high": 0.2368,
          "low": 0.235,
          "close": 0.2366,
          "volume": 311177.0,
          "close_time": 1775915999999,
          "quote_volume": 73441.78883,
          "trades": 393,
          "taker_buy_base": 137597.5,
          "taker_buy_quote": 32495.74823
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.2366,
          "high": 0.2391,
          "low": 0.2362,
          "close": 0.2368,
          "volume": 340171.9,
          "close_time": 1775919599999,
          "quote_volume": 80882.51592,
          "trades": 394,
          "taker_buy_base": 158654.3,
          "taker_buy_quote": 37701.15665
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.2366,
          "high": 0.2382,
          "low": 0.2359,
          "close": 0.2382,
          "volume": 96556.1,
          "close_time": 1775923199999,
          "quote_volume": 22934.70318,
          "trades": 170,
          "taker_buy_base": 51108.8,
          "taker_buy_quote": 12137.82992
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.2382,
          "high": 0.2423,
          "low": 0.2382,
          "close": 0.2411,
          "volume": 1224009.6,
          "close_time": 1775926799999,
          "quote_volume": 294506.8713,
          "trades": 1105,
          "taker_buy_base": 743302.8,
          "taker_buy_quote": 178719.0603
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 0.241,
          "high": 0.2415,
          "low": 0.2395,
          "close": 0.2396,
          "volume": 624782.1,
          "close_time": 1775930399999,
          "quote_volume": 150221.08236,
          "trades": 471,
          "taker_buy_base": 361528.2,
          "taker_buy_quote": 86880.09455
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 0.2395,
          "high": 0.2442,
          "low": 0.2387,
          "close": 0.2429,
          "volume": 1105283.4,
          "close_time": 1775933999999,
          "quote_volume": 267418.19377,
          "trades": 958,
          "taker_buy_base": 507917.1,
          "taker_buy_quote": 123042.75009
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 0.243,
          "high": 0.249,
          "low": 0.2429,
          "close": 0.2485,
          "volume": 1762264.8,
          "close_time": 1775937599999,
          "quote_volume": 435311.38633,
          "trades": 1441,
          "taker_buy_base": 793585.1,
          "taker_buy_quote": 195937.22735
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.2484,
          "high": 0.2486,
          "low": 0.2444,
          "close": 0.2464,
          "volume": 1531590.0,
          "close_time": 1775941199999,
          "quote_volume": 377627.42613,
          "trades": 1185,
          "taker_buy_base": 678674.1,
          "taker_buy_quote": 167432.64511
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 0.2464,
          "high": 0.2474,
          "low": 0.2454,
          "close": 0.2465,
          "volume": 495961.0,
          "close_time": 1775944799999,
          "quote_volume": 122273.84171,
          "trades": 287,
          "taker_buy_base": 246076.0,
          "taker_buy_quote": 60711.61709
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 0.2465,
          "high": 0.2509,
          "low": 0.2465,
          "close": 0.2475,
          "volume": 1297620.5,
          "close_time": 1775948399999,
          "quote_volume": 322692.40117,
          "trades": 939,
          "taker_buy_base": 638203.0,
          "taker_buy_quote": 158955.00049
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 0.2473,
          "high": 0.2473,
          "low": 0.2435,
          "close": 0.2445,
          "volume": 354228.9,
          "close_time": 1775951999999,
          "quote_volume": 86690.28946,
          "trades": 494,
          "taker_buy_base": 168154.6,
          "taker_buy_quote": 41150.54247
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.2446,
          "high": 0.2447,
          "low": 0.2416,
          "close": 0.243,
          "volume": 262540.1,
          "close_time": 1775955599999,
          "quote_volume": 63727.35552,
          "trades": 494,
          "taker_buy_base": 98273.7,
          "taker_buy_quote": 23847.56595
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 0.243,
          "high": 0.2447,
          "low": 0.2339,
          "close": 0.235,
          "volume": 1404681.3,
          "close_time": 1775959199999,
          "quote_volume": 334881.95814,
          "trades": 1487,
          "taker_buy_base": 515092.4,
          "taker_buy_quote": 123108.21036
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 0.2347,
          "high": 0.2371,
          "low": 0.2336,
          "close": 0.2352,
          "volume": 622978.4,
          "close_time": 1775962799999,
          "quote_volume": 146590.94292,
          "trades": 575,
          "taker_buy_base": 406618.8,
          "taker_buy_quote": 95716.12229
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 0.2352,
          "high": 0.236,
          "low": 0.2327,
          "close": 0.2345,
          "volume": 382486.7,
          "close_time": 1775966399999,
          "quote_volume": 89396.74804,
          "trades": 422,
          "taker_buy_base": 170359.7,
          "taker_buy_quote": 39865.04614
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.2344,
          "high": 0.2347,
          "low": 0.2321,
          "close": 0.2341,
          "volume": 676073.2,
          "close_time": 1775969999999,
          "quote_volume": 157939.97567,
          "trades": 490,
          "taker_buy_base": 311650.8,
          "taker_buy_quote": 72773.11713
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 0.2341,
          "high": 0.2361,
          "low": 0.2325,
          "close": 0.2354,
          "volume": 467804.3,
          "close_time": 1775973599999,
          "quote_volume": 109689.02562,
          "trades": 464,
          "taker_buy_base": 179577.3,
          "taker_buy_quote": 42049.65442
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 0.2353,
          "high": 0.2376,
          "low": 0.2351,
          "close": 0.2355,
          "volume": 493583.0,
          "close_time": 1775977199999,
          "quote_volume": 116710.4907,
          "trades": 480,
          "taker_buy_base": 185200.4,
          "taker_buy_quote": 43789.54667
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 0.2355,
          "high": 0.2372,
          "low": 0.2355,
          "close": 0.2363,
          "volume": 1160508.6,
          "close_time": 1775980799999,
          "quote_volume": 274199.71223,
          "trades": 571,
          "taker_buy_base": 375916.0,
          "taker_buy_quote": 88825.75779
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.2361,
          "high": 0.2387,
          "low": 0.2359,
          "close": 0.2372,
          "volume": 357209.6,
          "close_time": 1775984399999,
          "quote_volume": 84850.166,
          "trades": 383,
          "taker_buy_base": 186062.8,
          "taker_buy_quote": 44226.79307
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 0.2374,
          "high": 0.238,
          "low": 0.2354,
          "close": 0.2356,
          "volume": 899467.2,
          "close_time": 1775987999999,
          "quote_volume": 212665.78415,
          "trades": 426,
          "taker_buy_base": 677626.9,
          "taker_buy_quote": 160171.79983
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 0.2357,
          "high": 0.2358,
          "low": 0.2321,
          "close": 0.2333,
          "volume": 1257091.7,
          "close_time": 1775991599999,
          "quote_volume": 293951.83883,
          "trades": 936,
          "taker_buy_base": 435460.3,
          "taker_buy_quote": 101949.81878
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 0.2331,
          "high": 0.2355,
          "low": 0.2328,
          "close": 0.2352,
          "volume": 105842.3,
          "close_time": 1775995199999,
          "quote_volume": 24829.2064,
          "trades": 160,
          "taker_buy_base": 83298.3,
          "taker_buy_quote": 19546.47533
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.235,
          "high": 0.236,
          "low": 0.234,
          "close": 0.2348,
          "volume": 209808.5,
          "close_time": 1775998799999,
          "quote_volume": 49295.35266,
          "trades": 246,
          "taker_buy_base": 87099.9,
          "taker_buy_quote": 20453.90489
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 0.2346,
          "high": 0.2365,
          "low": 0.2332,
          "close": 0.2336,
          "volume": 992280.4,
          "close_time": 1776002399999,
          "quote_volume": 232878.21421,
          "trades": 680,
          "taker_buy_base": 448186.7,
          "taker_buy_quote": 105145.65773
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 0.2337,
          "high": 0.2356,
          "low": 0.2336,
          "close": 0.2341,
          "volume": 244572.4,
          "close_time": 1776005999999,
          "quote_volume": 57340.58239,
          "trades": 310,
          "taker_buy_base": 129957.8,
          "taker_buy_quote": 30498.87396
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 0.2341,
          "high": 0.235,
          "low": 0.2328,
          "close": 0.235,
          "volume": 363136.4,
          "close_time": 1776009599999,
          "quote_volume": 85003.74167,
          "trades": 342,
          "taker_buy_base": 195028.8,
          "taker_buy_quote": 45708.69037
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.2348,
          "high": 0.2359,
          "low": 0.2331,
          "close": 0.2337,
          "volume": 584574.9,
          "close_time": 1776013199999,
          "quote_volume": 137356.02126,
          "trades": 458,
          "taker_buy_base": 457896.4,
          "taker_buy_quote": 107674.19369
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 0.2336,
          "high": 0.2368,
          "low": 0.2336,
          "close": 0.2367,
          "volume": 440489.6,
          "close_time": 1776016799999,
          "quote_volume": 103494.69526,
          "trades": 468,
          "taker_buy_base": 265664.0,
          "taker_buy_quote": 62504.22163
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 0.2368,
          "high": 0.2369,
          "low": 0.2344,
          "close": 0.2346,
          "volume": 498758.2,
          "close_time": 1776020399999,
          "quote_volume": 117455.87583,
          "trades": 390,
          "taker_buy_base": 248920.4,
          "taker_buy_quote": 58669.46907
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 0.2344,
          "high": 0.2349,
          "low": 0.2339,
          "close": 0.2342,
          "volume": 88672.2,
          "close_time": 1776023999999,
          "quote_volume": 20774.52964,
          "trades": 161,
          "taker_buy_base": 42644.9,
          "taker_buy_quote": 9992.79846
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.2344,
          "high": 0.2366,
          "low": 0.234,
          "close": 0.2359,
          "volume": 319679.8,
          "close_time": 1776027599999,
          "quote_volume": 75290.98102,
          "trades": 284,
          "taker_buy_base": 156865.5,
          "taker_buy_quote": 36969.21554
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 0.236,
          "high": 0.2369,
          "low": 0.2345,
          "close": 0.2352,
          "volume": 196612.0,
          "close_time": 1776031199999,
          "quote_volume": 46317.14827,
          "trades": 192,
          "taker_buy_base": 54273.1,
          "taker_buy_quote": 12801.62022
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 0.235,
          "high": 0.2351,
          "low": 0.2289,
          "close": 0.2324,
          "volume": 1325577.5,
          "close_time": 1776034799999,
          "quote_volume": 305980.92129,
          "trades": 1068,
          "taker_buy_base": 593253.2,
          "taker_buy_quote": 136898.17019
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 0.2321,
          "high": 0.2321,
          "low": 0.2292,
          "close": 0.2296,
          "volume": 329953.7,
          "close_time": 1776038399999,
          "quote_volume": 75809.38004,
          "trades": 401,
          "taker_buy_base": 154267.4,
          "taker_buy_quote": 35432.50811
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.2297,
          "high": 0.2323,
          "low": 0.2293,
          "close": 0.232,
          "volume": 237498.4,
          "close_time": 1776041999999,
          "quote_volume": 54895.99598,
          "trades": 242,
          "taker_buy_base": 128373.4,
          "taker_buy_quote": 29683.55732
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 0.232,
          "high": 0.234,
          "low": 0.2316,
          "close": 0.2334,
          "volume": 111968.1,
          "close_time": 1776045599999,
          "quote_volume": 26085.09006,
          "trades": 173,
          "taker_buy_base": 60165.8,
          "taker_buy_quote": 14029.13833
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 0.2333,
          "high": 0.2336,
          "low": 0.2307,
          "close": 0.2309,
          "volume": 92983.3,
          "close_time": 1776049199999,
          "quote_volume": 21606.88632,
          "trades": 193,
          "taker_buy_base": 51972.5,
          "taker_buy_quote": 12079.43913
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 0.2307,
          "high": 0.2311,
          "low": 0.2301,
          "close": 0.2311,
          "volume": 83563.6,
          "close_time": 1776052799999,
          "quote_volume": 19268.75632,
          "trades": 140,
          "taker_buy_base": 37948.0,
          "taker_buy_quote": 8750.42203
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.231,
          "high": 0.2312,
          "low": 0.2293,
          "close": 0.2299,
          "volume": 67514.0,
          "close_time": 1776056399999,
          "quote_volume": 15555.75698,
          "trades": 225,
          "taker_buy_base": 43820.2,
          "taker_buy_quote": 10098.0914
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 0.2297,
          "high": 0.2307,
          "low": 0.2292,
          "close": 0.2307,
          "volume": 209894.1,
          "close_time": 1776059999999,
          "quote_volume": 48263.61893,
          "trades": 279,
          "taker_buy_base": 94131.9,
          "taker_buy_quote": 21645.97952
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 0.2309,
          "high": 0.2328,
          "low": 0.2309,
          "close": 0.2316,
          "volume": 155593.9,
          "close_time": 1776063599999,
          "quote_volume": 36134.90805,
          "trades": 208,
          "taker_buy_base": 76302.3,
          "taker_buy_quote": 17718.29102
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 0.2318,
          "high": 0.2318,
          "low": 0.2286,
          "close": 0.2287,
          "volume": 269450.4,
          "close_time": 1776067199999,
          "quote_volume": 61897.22439,
          "trades": 375,
          "taker_buy_base": 148072.6,
          "taker_buy_quote": 34057.76815
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.2287,
          "high": 0.23,
          "low": 0.2271,
          "close": 0.2282,
          "volume": 688693.7,
          "close_time": 1776070799999,
          "quote_volume": 157223.22638,
          "trades": 581,
          "taker_buy_base": 265242.7,
          "taker_buy_quote": 60625.18959
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 0.2285,
          "high": 0.2297,
          "low": 0.2281,
          "close": 0.2288,
          "volume": 293106.6,
          "close_time": 1776074399999,
          "quote_volume": 66967.66589,
          "trades": 254,
          "taker_buy_base": 153887.5,
          "taker_buy_quote": 35172.98277
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 0.2287,
          "high": 0.2287,
          "low": 0.2264,
          "close": 0.2268,
          "volume": 299178.9,
          "close_time": 1776077999999,
          "quote_volume": 68041.79654,
          "trades": 290,
          "taker_buy_base": 99182.3,
          "taker_buy_quote": 22529.28649
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 0.2271,
          "high": 0.229,
          "low": 0.2265,
          "close": 0.2288,
          "volume": 475590.6,
          "close_time": 1776081599999,
          "quote_volume": 108213.85925,
          "trades": 339,
          "taker_buy_base": 221449.6,
          "taker_buy_quote": 50411.06327
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.2288,
          "high": 0.2317,
          "low": 0.2273,
          "close": 0.2309,
          "volume": 461237.6,
          "close_time": 1776085199999,
          "quote_volume": 105759.688,
          "trades": 411,
          "taker_buy_base": 254787.6,
          "taker_buy_quote": 58415.01297
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 0.231,
          "high": 0.2335,
          "low": 0.2287,
          "close": 0.2327,
          "volume": 602927.9,
          "close_time": 1776088799999,
          "quote_volume": 139315.37773,
          "trades": 646,
          "taker_buy_base": 426619.7,
          "taker_buy_quote": 98622.25736
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 0.2328,
          "high": 0.2345,
          "low": 0.2308,
          "close": 0.2344,
          "volume": 553872.4,
          "close_time": 1776092399999,
          "quote_volume": 128798.69981,
          "trades": 605,
          "taker_buy_base": 269984.9,
          "taker_buy_quote": 62805.75319
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 0.2346,
          "high": 0.2346,
          "low": 0.2306,
          "close": 0.2312,
          "volume": 1604946.2,
          "close_time": 1776095999999,
          "quote_volume": 372782.98858,
          "trades": 1147,
          "taker_buy_base": 348417.9,
          "taker_buy_quote": 80841.53142
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.2312,
          "high": 0.2337,
          "low": 0.2296,
          "close": 0.2331,
          "volume": 649565.0,
          "close_time": 1776099599999,
          "quote_volume": 150559.59599,
          "trades": 813,
          "taker_buy_base": 281184.7,
          "taker_buy_quote": 65258.44435
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 0.233,
          "high": 0.2359,
          "low": 0.232,
          "close": 0.2323,
          "volume": 476335.3,
          "close_time": 1776103199999,
          "quote_volume": 111483.11297,
          "trades": 578,
          "taker_buy_base": 294987.0,
          "taker_buy_quote": 69119.61937
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 0.2322,
          "high": 0.2327,
          "low": 0.2311,
          "close": 0.2323,
          "volume": 242880.6,
          "close_time": 1776106799999,
          "quote_volume": 56323.30971,
          "trades": 297,
          "taker_buy_base": 86016.1,
          "taker_buy_quote": 19934.47644
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 0.2324,
          "high": 0.2347,
          "low": 0.2316,
          "close": 0.2336,
          "volume": 539248.4,
          "close_time": 1776110399999,
          "quote_volume": 125970.31807,
          "trades": 577,
          "taker_buy_base": 270414.4,
          "taker_buy_quote": 63152.91794
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.2338,
          "high": 0.2339,
          "low": 0.2321,
          "close": 0.2324,
          "volume": 559112.2,
          "close_time": 1776113999999,
          "quote_volume": 130278.38664,
          "trades": 422,
          "taker_buy_base": 237548.0,
          "taker_buy_quote": 55319.24786
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 0.2321,
          "high": 0.2341,
          "low": 0.232,
          "close": 0.2331,
          "volume": 253101.4,
          "close_time": 1776117599999,
          "quote_volume": 59022.79155,
          "trades": 199,
          "taker_buy_base": 125056.8,
          "taker_buy_quote": 29162.6564
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 0.2329,
          "high": 0.2409,
          "low": 0.2329,
          "close": 0.2402,
          "volume": 1174224.7,
          "close_time": 1776121199999,
          "quote_volume": 279463.55795,
          "trades": 1126,
          "taker_buy_base": 688080.6,
          "taker_buy_quote": 163636.64822
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 0.2401,
          "high": 0.2403,
          "low": 0.2379,
          "close": 0.2385,
          "volume": 344292.1,
          "close_time": 1776124799999,
          "quote_volume": 82292.21686,
          "trades": 439,
          "taker_buy_base": 182073.9,
          "taker_buy_quote": 43523.68781
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.2384,
          "high": 0.2394,
          "low": 0.2365,
          "close": 0.2369,
          "volume": 280720.9,
          "close_time": 1776128399999,
          "quote_volume": 66729.50385,
          "trades": 373,
          "taker_buy_base": 118950.6,
          "taker_buy_quote": 28309.82102
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 0.2369,
          "high": 0.2372,
          "low": 0.2345,
          "close": 0.2358,
          "volume": 348240.5,
          "close_time": 1776131999999,
          "quote_volume": 81995.63173,
          "trades": 367,
          "taker_buy_base": 134453.8,
          "taker_buy_quote": 31701.06844
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 0.2354,
          "high": 0.2362,
          "low": 0.2339,
          "close": 0.2352,
          "volume": 472440.9,
          "close_time": 1776135599999,
          "quote_volume": 110782.46352,
          "trades": 402,
          "taker_buy_base": 163915.1,
          "taker_buy_quote": 38495.23032
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 0.2348,
          "high": 0.236,
          "low": 0.2339,
          "close": 0.2347,
          "volume": 262041.6,
          "close_time": 1776139199999,
          "quote_volume": 61579.37742,
          "trades": 180,
          "taker_buy_base": 228656.2,
          "taker_buy_quote": 53737.51865
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.2349,
          "high": 0.2365,
          "low": 0.2345,
          "close": 0.2349,
          "volume": 177326.3,
          "close_time": 1776142799999,
          "quote_volume": 41751.8289,
          "trades": 260,
          "taker_buy_base": 96937.9,
          "taker_buy_quote": 22824.86429
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 0.2347,
          "high": 0.2348,
          "low": 0.2325,
          "close": 0.2332,
          "volume": 300957.4,
          "close_time": 1776146399999,
          "quote_volume": 70313.77454,
          "trades": 347,
          "taker_buy_base": 97137.6,
          "taker_buy_quote": 22706.20121
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 0.2332,
          "high": 0.236,
          "low": 0.2328,
          "close": 0.2359,
          "volume": 289487.1,
          "close_time": 1776149999999,
          "quote_volume": 67804.78801,
          "trades": 278,
          "taker_buy_base": 148723.5,
          "taker_buy_quote": 34855.68944
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 0.2358,
          "high": 0.2391,
          "low": 0.2355,
          "close": 0.2382,
          "volume": 1126784.0,
          "close_time": 1776153599999,
          "quote_volume": 268389.80136,
          "trades": 852,
          "taker_buy_base": 280234.4,
          "taker_buy_quote": 66742.99735
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.2385,
          "high": 0.2388,
          "low": 0.2357,
          "close": 0.2361,
          "volume": 878698.0,
          "close_time": 1776157199999,
          "quote_volume": 208393.34494,
          "trades": 640,
          "taker_buy_base": 419028.5,
          "taker_buy_quote": 99319.81821
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 0.2363,
          "high": 0.2375,
          "low": 0.2351,
          "close": 0.2372,
          "volume": 404407.3,
          "close_time": 1776160799999,
          "quote_volume": 95535.23166,
          "trades": 289,
          "taker_buy_base": 158281.2,
          "taker_buy_quote": 37330.50455
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 0.2372,
          "high": 0.2382,
          "low": 0.2353,
          "close": 0.2356,
          "volume": 146065.6,
          "close_time": 1776164399999,
          "quote_volume": 34510.58717,
          "trades": 217,
          "taker_buy_base": 58838.3,
          "taker_buy_quote": 13906.45949
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 0.2354,
          "high": 0.2362,
          "low": 0.2344,
          "close": 0.235,
          "volume": 297746.4,
          "close_time": 1776167999999,
          "quote_volume": 70053.34415,
          "trades": 313,
          "taker_buy_base": 214073.5,
          "taker_buy_quote": 50366.06216
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.2345,
          "high": 0.2353,
          "low": 0.232,
          "close": 0.2329,
          "volume": 369195.4,
          "close_time": 1776171599999,
          "quote_volume": 86144.81968,
          "trades": 374,
          "taker_buy_base": 210273.6,
          "taker_buy_quote": 49077.66166
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 0.2329,
          "high": 0.2356,
          "low": 0.2327,
          "close": 0.2349,
          "volume": 666071.8,
          "close_time": 1776175199999,
          "quote_volume": 155735.93835,
          "trades": 587,
          "taker_buy_base": 407292.2,
          "taker_buy_quote": 95316.82335
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 0.2349,
          "high": 0.2355,
          "low": 0.2317,
          "close": 0.232,
          "volume": 500921.5,
          "close_time": 1776178799999,
          "quote_volume": 116896.97165,
          "trades": 519,
          "taker_buy_base": 224630.6,
          "taker_buy_quote": 52512.86621
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 0.2319,
          "high": 0.2327,
          "low": 0.2287,
          "close": 0.2295,
          "volume": 505702.1,
          "close_time": 1776182399999,
          "quote_volume": 116487.87033,
          "trades": 636,
          "taker_buy_base": 244385.1,
          "taker_buy_quote": 56341.48345
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.2294,
          "high": 0.231,
          "low": 0.2275,
          "close": 0.2281,
          "volume": 587134.3,
          "close_time": 1776185999999,
          "quote_volume": 134842.95274,
          "trades": 536,
          "taker_buy_base": 172734.4,
          "taker_buy_quote": 39631.48361
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 0.2282,
          "high": 0.2307,
          "low": 0.2276,
          "close": 0.2307,
          "volume": 437948.1,
          "close_time": 1776189599999,
          "quote_volume": 100450.16861,
          "trades": 415,
          "taker_buy_base": 222089.8,
          "taker_buy_quote": 50892.02034
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 0.2307,
          "high": 0.2323,
          "low": 0.2275,
          "close": 0.2279,
          "volume": 506782.7,
          "close_time": 1776193199999,
          "quote_volume": 116201.91238,
          "trades": 514,
          "taker_buy_base": 192987.8,
          "taker_buy_quote": 44482.20438
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 0.2279,
          "high": 0.2292,
          "low": 0.2265,
          "close": 0.2291,
          "volume": 412816.0,
          "close_time": 1776196799999,
          "quote_volume": 94201.68096,
          "trades": 389,
          "taker_buy_base": 145012.1,
          "taker_buy_quote": 33114.58718
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.2293,
          "high": 0.23,
          "low": 0.227,
          "close": 0.2273,
          "volume": 198678.8,
          "close_time": 1776200399999,
          "quote_volume": 45453.84963,
          "trades": 256,
          "taker_buy_base": 79103.5,
          "taker_buy_quote": 18123.04941
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 0.2274,
          "high": 0.229,
          "low": 0.2271,
          "close": 0.2279,
          "volume": 98777.6,
          "close_time": 1776203999999,
          "quote_volume": 22478.26435,
          "trades": 157,
          "taker_buy_base": 53533.1,
          "taker_buy_quote": 12187.93163
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 0.2279,
          "high": 0.2287,
          "low": 0.2263,
          "close": 0.2267,
          "volume": 204313.6,
          "close_time": 1776207599999,
          "quote_volume": 46400.04088,
          "trades": 171,
          "taker_buy_base": 107171.2,
          "taker_buy_quote": 24350.96265
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 0.2267,
          "high": 0.228,
          "low": 0.2266,
          "close": 0.2269,
          "volume": 126280.1,
          "close_time": 1776211199999,
          "quote_volume": 28687.52292,
          "trades": 125,
          "taker_buy_base": 13779.6,
          "taker_buy_quote": 3132.04829
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.2271,
          "high": 0.2297,
          "low": 0.2271,
          "close": 0.2279,
          "volume": 117674.2,
          "close_time": 1776214799999,
          "quote_volume": 26846.54499,
          "trades": 198,
          "taker_buy_base": 49296.3,
          "taker_buy_quote": 11263.02428
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 0.2277,
          "high": 0.2304,
          "low": 0.2277,
          "close": 0.2292,
          "volume": 97662.5,
          "close_time": 1776218399999,
          "quote_volume": 22454.4772,
          "trades": 123,
          "taker_buy_base": 62789.0,
          "taker_buy_quote": 14445.13864
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 0.2292,
          "high": 0.2292,
          "low": 0.227,
          "close": 0.2279,
          "volume": 122270.1,
          "close_time": 1776221999999,
          "quote_volume": 27873.41476,
          "trades": 155,
          "taker_buy_base": 34749.2,
          "taker_buy_quote": 7922.98315
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 0.2277,
          "high": 0.2278,
          "low": 0.2267,
          "close": 0.2268,
          "volume": 27814.1,
          "close_time": 1776225599999,
          "quote_volume": 6315.39335,
          "trades": 73,
          "taker_buy_base": 16253.1,
          "taker_buy_quote": 3689.40143
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.2272,
          "high": 0.2281,
          "low": 0.2268,
          "close": 0.2279,
          "volume": 121881.0,
          "close_time": 1776229199999,
          "quote_volume": 27732.93595,
          "trades": 205,
          "taker_buy_base": 103046.2,
          "taker_buy_quote": 23450.7448
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 0.2282,
          "high": 0.2286,
          "low": 0.2242,
          "close": 0.2262,
          "volume": 704079.9,
          "close_time": 1776232799999,
          "quote_volume": 158799.34292,
          "trades": 526,
          "taker_buy_base": 406935.9,
          "taker_buy_quote": 91778.71528
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 0.2259,
          "high": 0.2263,
          "low": 0.2245,
          "close": 0.2255,
          "volume": 197787.5,
          "close_time": 1776236399999,
          "quote_volume": 44655.16164,
          "trades": 160,
          "taker_buy_base": 169208.8,
          "taker_buy_quote": 38210.89424
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 0.2258,
          "high": 0.2266,
          "low": 0.2242,
          "close": 0.2248,
          "volume": 123792.4,
          "close_time": 1776239999999,
          "quote_volume": 27834.37791,
          "trades": 302,
          "taker_buy_base": 56379.4,
          "taker_buy_quote": 12686.61697
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.2249,
          "high": 0.2268,
          "low": 0.2249,
          "close": 0.2257,
          "volume": 198858.5,
          "close_time": 1776243599999,
          "quote_volume": 44865.31148,
          "trades": 380,
          "taker_buy_base": 109610.3,
          "taker_buy_quote": 24733.63008
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 0.2259,
          "high": 0.2262,
          "low": 0.2247,
          "close": 0.2247,
          "volume": 176197.3,
          "close_time": 1776247199999,
          "quote_volume": 39682.9473,
          "trades": 230,
          "taker_buy_base": 48485.8,
          "taker_buy_quote": 10936.08573
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 0.2248,
          "high": 0.2268,
          "low": 0.2244,
          "close": 0.2253,
          "volume": 160767.1,
          "close_time": 1776250799999,
          "quote_volume": 36252.39031,
          "trades": 222,
          "taker_buy_base": 86752.8,
          "taker_buy_quote": 19561.98832
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 0.2256,
          "high": 0.2275,
          "low": 0.2252,
          "close": 0.2264,
          "volume": 175770.0,
          "close_time": 1776254399999,
          "quote_volume": 39782.35302,
          "trades": 185,
          "taker_buy_base": 93954.8,
          "taker_buy_quote": 21271.24911
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.2264,
          "high": 0.2296,
          "low": 0.2264,
          "close": 0.2284,
          "volume": 387195.8,
          "close_time": 1776257999999,
          "quote_volume": 88315.22331,
          "trades": 317,
          "taker_buy_base": 276431.5,
          "taker_buy_quote": 62988.68064
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 0.2283,
          "high": 0.2283,
          "low": 0.2257,
          "close": 0.2264,
          "volume": 215820.1,
          "close_time": 1776261599999,
          "quote_volume": 48960.5568,
          "trades": 268,
          "taker_buy_base": 70185.9,
          "taker_buy_quote": 15926.99344
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 0.2264,
          "high": 0.2292,
          "low": 0.2255,
          "close": 0.2287,
          "volume": 280164.9,
          "close_time": 1776265199999,
          "quote_volume": 63703.98144,
          "trades": 351,
          "taker_buy_base": 118762.5,
          "taker_buy_quote": 26978.61083
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 0.2285,
          "high": 0.229,
          "low": 0.2256,
          "close": 0.2273,
          "volume": 113944.7,
          "close_time": 1776268799999,
          "quote_volume": 25892.64131,
          "trades": 206,
          "taker_buy_base": 27447.3,
          "taker_buy_quote": 6241.24652
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.2274,
          "high": 0.2287,
          "low": 0.2274,
          "close": 0.2283,
          "volume": 208844.9,
          "close_time": 1776272399999,
          "quote_volume": 47664.18039,
          "trades": 207,
          "taker_buy_base": 138414.4,
          "taker_buy_quote": 31598.56496
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 0.2283,
          "high": 0.2299,
          "low": 0.2279,
          "close": 0.2295,
          "volume": 401801.0,
          "close_time": 1776275999999,
          "quote_volume": 92062.35199,
          "trades": 257,
          "taker_buy_base": 246071.7,
          "taker_buy_quote": 56378.62958
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 0.2295,
          "high": 0.2315,
          "low": 0.2293,
          "close": 0.2314,
          "volume": 282287.2,
          "close_time": 1776279599999,
          "quote_volume": 65083.46028,
          "trades": 270,
          "taker_buy_base": 158772.7,
          "taker_buy_quote": 36611.53673
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 0.231,
          "high": 0.2338,
          "low": 0.2304,
          "close": 0.2326,
          "volume": 641038.1,
          "close_time": 1776283199999,
          "quote_volume": 148857.59242,
          "trades": 417,
          "taker_buy_base": 294683.7,
          "taker_buy_quote": 68501.55282
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.2329,
          "high": 0.2329,
          "low": 0.2287,
          "close": 0.2301,
          "volume": 768441.3,
          "close_time": 1776286799999,
          "quote_volume": 177200.65163,
          "trades": 501,
          "taker_buy_base": 356909.3,
          "taker_buy_quote": 82282.34116
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 0.2302,
          "high": 0.2306,
          "low": 0.2278,
          "close": 0.2302,
          "volume": 333711.1,
          "close_time": 1776290399999,
          "quote_volume": 76424.61382,
          "trades": 381,
          "taker_buy_base": 113396.9,
          "taker_buy_quote": 26039.95209
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 0.2302,
          "high": 0.2316,
          "low": 0.2291,
          "close": 0.2294,
          "volume": 326857.2,
          "close_time": 1776293999999,
          "quote_volume": 75238.47543,
          "trades": 445,
          "taker_buy_base": 125439.9,
          "taker_buy_quote": 28898.61216
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 0.2294,
          "high": 0.2294,
          "low": 0.2277,
          "close": 0.2292,
          "volume": 221363.6,
          "close_time": 1776297599999,
          "quote_volume": 50567.89337,
          "trades": 308,
          "taker_buy_base": 102022.9,
          "taker_buy_quote": 23304.10026
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.2294,
          "high": 0.2298,
          "low": 0.2275,
          "close": 0.2287,
          "volume": 63252.2,
          "close_time": 1776301199999,
          "quote_volume": 14433.29226,
          "trades": 193,
          "taker_buy_base": 45051.8,
          "taker_buy_quote": 10284.26993
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 0.2277,
          "high": 0.2287,
          "low": 0.2275,
          "close": 0.2278,
          "volume": 41013.7,
          "close_time": 1776304799999,
          "quote_volume": 9346.79556,
          "trades": 82,
          "taker_buy_base": 6555.5,
          "taker_buy_quote": 1494.85576
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 0.228,
          "high": 0.2308,
          "low": 0.228,
          "close": 0.2287,
          "volume": 79802.5,
          "close_time": 1776308399999,
          "quote_volume": 18296.50682,
          "trades": 258,
          "taker_buy_base": 36962.3,
          "taker_buy_quote": 8477.59134
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 0.2288,
          "high": 0.2323,
          "low": 0.2287,
          "close": 0.2316,
          "volume": 175029.7,
          "close_time": 1776311999999,
          "quote_volume": 40437.99296,
          "trades": 245,
          "taker_buy_base": 105215.9,
          "taker_buy_quote": 24306.97914
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.2315,
          "high": 0.233,
          "low": 0.2307,
          "close": 0.2312,
          "volume": 266629.5,
          "close_time": 1776315599999,
          "quote_volume": 61870.14891,
          "trades": 266,
          "taker_buy_base": 101367.7,
          "taker_buy_quote": 23509.9925
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 0.2309,
          "high": 0.2313,
          "low": 0.23,
          "close": 0.2311,
          "volume": 95606.6,
          "close_time": 1776319199999,
          "quote_volume": 22046.13855,
          "trades": 124,
          "taker_buy_base": 27557.0,
          "taker_buy_quote": 6357.02815
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 0.2315,
          "high": 0.2325,
          "low": 0.2307,
          "close": 0.2319,
          "volume": 212434.3,
          "close_time": 1776322799999,
          "quote_volume": 49218.56364,
          "trades": 248,
          "taker_buy_base": 130887.8,
          "taker_buy_quote": 30332.75487
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 0.2321,
          "high": 0.2336,
          "low": 0.2319,
          "close": 0.2336,
          "volume": 513903.5,
          "close_time": 1776326399999,
          "quote_volume": 119456.0353,
          "trades": 577,
          "taker_buy_base": 119261.0,
          "taker_buy_quote": 27748.92826
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.2333,
          "high": 0.2335,
          "low": 0.2312,
          "close": 0.2314,
          "volume": 390915.9,
          "close_time": 1776329999999,
          "quote_volume": 90570.6624,
          "trades": 351,
          "taker_buy_base": 121204.8,
          "taker_buy_quote": 28111.24019
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 0.2314,
          "high": 0.2343,
          "low": 0.2309,
          "close": 0.2324,
          "volume": 296096.5,
          "close_time": 1776333599999,
          "quote_volume": 69013.91056,
          "trades": 588,
          "taker_buy_base": 180789.0,
          "taker_buy_quote": 42162.30466
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 0.2322,
          "high": 0.2327,
          "low": 0.2303,
          "close": 0.2304,
          "volume": 150571.1,
          "close_time": 1776337199999,
          "quote_volume": 34819.68589,
          "trades": 290,
          "taker_buy_base": 94955.4,
          "taker_buy_quote": 21968.76057
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 0.2304,
          "high": 0.2328,
          "low": 0.2296,
          "close": 0.2322,
          "volume": 312347.9,
          "close_time": 1776340799999,
          "quote_volume": 72178.89567,
          "trades": 393,
          "taker_buy_base": 144041.3,
          "taker_buy_quote": 33304.60174
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.2328,
          "high": 0.2339,
          "low": 0.2314,
          "close": 0.2331,
          "volume": 342328.7,
          "close_time": 1776344399999,
          "quote_volume": 79516.38024,
          "trades": 254,
          "taker_buy_base": 95946.3,
          "taker_buy_quote": 22334.88492
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 0.2331,
          "high": 0.2361,
          "low": 0.2285,
          "close": 0.231,
          "volume": 2077701.1,
          "close_time": 1776347999999,
          "quote_volume": 485239.19662,
          "trades": 1334,
          "taker_buy_base": 920533.3,
          "taker_buy_quote": 215124.5114
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 0.2305,
          "high": 0.2318,
          "low": 0.227,
          "close": 0.23,
          "volume": 828831.9,
          "close_time": 1776351599999,
          "quote_volume": 189890.38861,
          "trades": 754,
          "taker_buy_base": 382470.6,
          "taker_buy_quote": 87661.74216
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 0.23,
          "high": 0.2357,
          "low": 0.2284,
          "close": 0.2354,
          "volume": 590773.5,
          "close_time": 1776355199999,
          "quote_volume": 137129.00816,
          "trades": 744,
          "taker_buy_base": 292307.7,
          "taker_buy_quote": 67923.75255
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.2354,
          "high": 0.2374,
          "low": 0.2316,
          "close": 0.233,
          "volume": 1945808.7,
          "close_time": 1776358799999,
          "quote_volume": 457936.48622,
          "trades": 1084,
          "taker_buy_base": 1227008.5,
          "taker_buy_quote": 289249.96004
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 0.2324,
          "high": 0.2345,
          "low": 0.2311,
          "close": 0.2339,
          "volume": 277834.9,
          "close_time": 1776362399999,
          "quote_volume": 64591.15497,
          "trades": 318,
          "taker_buy_base": 141619.2,
          "taker_buy_quote": 32910.69446
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 0.2341,
          "high": 0.2372,
          "low": 0.2333,
          "close": 0.2371,
          "volume": 335201.6,
          "close_time": 1776365999999,
          "quote_volume": 79104.71817,
          "trades": 560,
          "taker_buy_base": 161711.0,
          "taker_buy_quote": 38109.74091
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 0.2372,
          "high": 0.2439,
          "low": 0.237,
          "close": 0.2421,
          "volume": 1297397.6,
          "close_time": 1776369599999,
          "quote_volume": 311001.777,
          "trades": 1359,
          "taker_buy_base": 712558.1,
          "taker_buy_quote": 171006.98047
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.2424,
          "high": 0.2435,
          "low": 0.2389,
          "close": 0.2403,
          "volume": 1141022.4,
          "close_time": 1776373199999,
          "quote_volume": 274191.07645,
          "trades": 1120,
          "taker_buy_base": 647517.4,
          "taker_buy_quote": 155672.89054
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 0.2403,
          "high": 0.2412,
          "low": 0.2375,
          "close": 0.2403,
          "volume": 494027.5,
          "close_time": 1776376799999,
          "quote_volume": 118166.48092,
          "trades": 489,
          "taker_buy_base": 117437.7,
          "taker_buy_quote": 28161.69202
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 0.2401,
          "high": 0.241,
          "low": 0.2387,
          "close": 0.2402,
          "volume": 144727.5,
          "close_time": 1776380399999,
          "quote_volume": 34738.62039,
          "trades": 265,
          "taker_buy_base": 86721.5,
          "taker_buy_quote": 20813.78031
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 0.24,
          "high": 0.2409,
          "low": 0.2381,
          "close": 0.24,
          "volume": 163246.1,
          "close_time": 1776383999999,
          "quote_volume": 39060.64867,
          "trades": 346,
          "taker_buy_base": 82368.5,
          "taker_buy_quote": 19694.38223
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.2398,
          "high": 0.2408,
          "low": 0.2376,
          "close": 0.2384,
          "volume": 324786.1,
          "close_time": 1776387599999,
          "quote_volume": 77528.08148,
          "trades": 367,
          "taker_buy_base": 143348.1,
          "taker_buy_quote": 34263.76657
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 0.2387,
          "high": 0.2393,
          "low": 0.2342,
          "close": 0.2363,
          "volume": 631044.6,
          "close_time": 1776391199999,
          "quote_volume": 148904.88256,
          "trades": 509,
          "taker_buy_base": 74176.4,
          "taker_buy_quote": 17546.16078
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 0.2361,
          "high": 0.2368,
          "low": 0.2331,
          "close": 0.234,
          "volume": 139677.1,
          "close_time": 1776394799999,
          "quote_volume": 32717.9155,
          "trades": 364,
          "taker_buy_base": 37280.4,
          "taker_buy_quote": 8729.61252
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 0.2339,
          "high": 0.2339,
          "low": 0.2316,
          "close": 0.2319,
          "volume": 386287.1,
          "close_time": 1776398399999,
          "quote_volume": 89886.47183,
          "trades": 329,
          "taker_buy_base": 89194.6,
          "taker_buy_quote": 20776.25027
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.2319,
          "high": 0.2321,
          "low": 0.2307,
          "close": 0.2316,
          "volume": 293840.3,
          "close_time": 1776401999999,
          "quote_volume": 67987.15527,
          "trades": 344,
          "taker_buy_base": 150811.4,
          "taker_buy_quote": 34923.73509
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 0.2316,
          "high": 0.2318,
          "low": 0.2292,
          "close": 0.2304,
          "volume": 365259.7,
          "close_time": 1776405599999,
          "quote_volume": 84066.6221,
          "trades": 454,
          "taker_buy_base": 175936.9,
          "taker_buy_quote": 40542.34108
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 0.2305,
          "high": 0.2325,
          "low": 0.2294,
          "close": 0.2316,
          "volume": 348231.2,
          "close_time": 1776409199999,
          "quote_volume": 80265.77436,
          "trades": 298,
          "taker_buy_base": 176426.6,
          "taker_buy_quote": 40689.07391
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 0.2316,
          "high": 0.2327,
          "low": 0.2308,
          "close": 0.2324,
          "volume": 289945.2,
          "close_time": 1776412799999,
          "quote_volume": 67226.2303,
          "trades": 394,
          "taker_buy_base": 107451.9,
          "taker_buy_quote": 24931.26648
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.2326,
          "high": 0.233,
          "low": 0.2307,
          "close": 0.2317,
          "volume": 333217.7,
          "close_time": 1776416399999,
          "quote_volume": 77330.86527,
          "trades": 400,
          "taker_buy_base": 228138.0,
          "taker_buy_quote": 52975.42834
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 0.2314,
          "high": 0.2339,
          "low": 0.2299,
          "close": 0.2329,
          "volume": 445263.7,
          "close_time": 1776419999999,
          "quote_volume": 103154.0285,
          "trades": 547,
          "taker_buy_base": 201302.6,
          "taker_buy_quote": 46789.0653
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 0.2323,
          "high": 0.233,
          "low": 0.2288,
          "close": 0.2298,
          "volume": 684564.2,
          "close_time": 1776423599999,
          "quote_volume": 157465.44901,
          "trades": 472,
          "taker_buy_base": 321985.4,
          "taker_buy_quote": 74134.13089
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 0.2298,
          "high": 0.2325,
          "low": 0.2298,
          "close": 0.2311,
          "volume": 361759.6,
          "close_time": 1776427199999,
          "quote_volume": 83619.38303,
          "trades": 276,
          "taker_buy_base": 216767.0,
          "taker_buy_quote": 50110.34646
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.2313,
          "high": 0.2332,
          "low": 0.2293,
          "close": 0.233,
          "volume": 493554.3,
          "close_time": 1776430799999,
          "quote_volume": 114064.4392,
          "trades": 505,
          "taker_buy_base": 236346.8,
          "taker_buy_quote": 54763.45344
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 0.2328,
          "high": 0.2402,
          "low": 0.2322,
          "close": 0.2397,
          "volume": 2141597.2,
          "close_time": 1776434399999,
          "quote_volume": 507178.92624,
          "trades": 1493,
          "taker_buy_base": 978969.2,
          "taker_buy_quote": 232161.67422
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 0.2399,
          "high": 0.2401,
          "low": 0.2375,
          "close": 0.2389,
          "volume": 729169.6,
          "close_time": 1776437999999,
          "quote_volume": 174075.63418,
          "trades": 610,
          "taker_buy_base": 323900.2,
          "taker_buy_quote": 77380.81395
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 0.2388,
          "high": 0.2391,
          "low": 0.2359,
          "close": 0.2381,
          "volume": 1337545.7,
          "close_time": 1776441599999,
          "quote_volume": 316637.53357,
          "trades": 1015,
          "taker_buy_base": 743511.7,
          "taker_buy_quote": 175900.27288
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.2377,
          "high": 0.2419,
          "low": 0.2375,
          "close": 0.2419,
          "volume": 900302.3,
          "close_time": 1776445199999,
          "quote_volume": 216009.89237,
          "trades": 901,
          "taker_buy_base": 536290.9,
          "taker_buy_quote": 128678.64522
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 0.2416,
          "high": 0.242,
          "low": 0.237,
          "close": 0.2383,
          "volume": 737918.9,
          "close_time": 1776448799999,
          "quote_volume": 176330.75615,
          "trades": 663,
          "taker_buy_base": 346203.4,
          "taker_buy_quote": 82812.8271
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 0.2382,
          "high": 0.2386,
          "low": 0.2362,
          "close": 0.2371,
          "volume": 694150.4,
          "close_time": 1776452399999,
          "quote_volume": 164764.31873,
          "trades": 465,
          "taker_buy_base": 285058.3,
          "taker_buy_quote": 67736.61125
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 0.2372,
          "high": 0.238,
          "low": 0.2363,
          "close": 0.2365,
          "volume": 486817.0,
          "close_time": 1776455999999,
          "quote_volume": 115316.48091,
          "trades": 254,
          "taker_buy_base": 257466.3,
          "taker_buy_quote": 60984.74218
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.2363,
          "high": 0.2371,
          "low": 0.232,
          "close": 0.234,
          "volume": 675367.6,
          "close_time": 1776459599999,
          "quote_volume": 158421.20074,
          "trades": 771,
          "taker_buy_base": 286991.4,
          "taker_buy_quote": 67172.94154
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 0.2344,
          "high": 0.2356,
          "low": 0.2329,
          "close": 0.234,
          "volume": 305389.8,
          "close_time": 1776463199999,
          "quote_volume": 71560.98909,
          "trades": 209,
          "taker_buy_base": 93203.1,
          "taker_buy_quote": 21850.9107
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 0.2335,
          "high": 0.2353,
          "low": 0.2327,
          "close": 0.2342,
          "volume": 200157.0,
          "close_time": 1776466799999,
          "quote_volume": 46832.15576,
          "trades": 209,
          "taker_buy_base": 159162.1,
          "taker_buy_quote": 37253.96589
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 0.2341,
          "high": 0.2341,
          "low": 0.2302,
          "close": 0.2304,
          "volume": 519731.9,
          "close_time": 1776470399999,
          "quote_volume": 120475.22574,
          "trades": 525,
          "taker_buy_base": 243872.4,
          "taker_buy_quote": 56520.36985
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.2305,
          "high": 0.2311,
          "low": 0.229,
          "close": 0.2303,
          "volume": 537191.9,
          "close_time": 1776473999999,
          "quote_volume": 123479.78349,
          "trades": 499,
          "taker_buy_base": 142156.5,
          "taker_buy_quote": 32693.18947
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 0.2304,
          "high": 0.2307,
          "low": 0.228,
          "close": 0.2284,
          "volume": 813941.7,
          "close_time": 1776477599999,
          "quote_volume": 186268.44065,
          "trades": 545,
          "taker_buy_base": 335442.0,
          "taker_buy_quote": 76852.50132
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 0.2286,
          "high": 0.2303,
          "low": 0.2271,
          "close": 0.2295,
          "volume": 461864.4,
          "close_time": 1776481199999,
          "quote_volume": 105676.69066,
          "trades": 363,
          "taker_buy_base": 246747.8,
          "taker_buy_quote": 56518.19318
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 0.2293,
          "high": 0.23,
          "low": 0.2283,
          "close": 0.2286,
          "volume": 275541.8,
          "close_time": 1776484799999,
          "quote_volume": 63092.07202,
          "trades": 275,
          "taker_buy_base": 77107.5,
          "taker_buy_quote": 17683.00718
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.2285,
          "high": 0.2302,
          "low": 0.2283,
          "close": 0.2295,
          "volume": 455864.9,
          "close_time": 1776488399999,
          "quote_volume": 104578.86665,
          "trades": 338,
          "taker_buy_base": 306214.5,
          "taker_buy_quote": 70260.83791
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 0.2294,
          "high": 0.2313,
          "low": 0.2293,
          "close": 0.2302,
          "volume": 286652.5,
          "close_time": 1776491999999,
          "quote_volume": 66127.13136,
          "trades": 393,
          "taker_buy_base": 188172.5,
          "taker_buy_quote": 43411.44546
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 0.2303,
          "high": 0.2321,
          "low": 0.229,
          "close": 0.2314,
          "volume": 479191.3,
          "close_time": 1776495599999,
          "quote_volume": 110380.6691,
          "trades": 421,
          "taker_buy_base": 261322.3,
          "taker_buy_quote": 60214.8201
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 0.2311,
          "high": 0.2325,
          "low": 0.231,
          "close": 0.2318,
          "volume": 136076.6,
          "close_time": 1776499199999,
          "quote_volume": 31552.22914,
          "trades": 168,
          "taker_buy_base": 49103.4,
          "taker_buy_quote": 11391.07764
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.2316,
          "high": 0.2318,
          "low": 0.228,
          "close": 0.2298,
          "volume": 587465.4,
          "close_time": 1776502799999,
          "quote_volume": 134868.35401,
          "trades": 475,
          "taker_buy_base": 120996.1,
          "taker_buy_quote": 27859.92103
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 0.2298,
          "high": 0.2299,
          "low": 0.228,
          "close": 0.2286,
          "volume": 387779.1,
          "close_time": 1776506399999,
          "quote_volume": 88578.10312,
          "trades": 391,
          "taker_buy_base": 156129.1,
          "taker_buy_quote": 35673.74816
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 0.2284,
          "high": 0.2284,
          "low": 0.2244,
          "close": 0.226,
          "volume": 1926573.9,
          "close_time": 1776509999999,
          "quote_volume": 436140.3374,
          "trades": 1598,
          "taker_buy_base": 514432.5,
          "taker_buy_quote": 116081.74281
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 0.226,
          "high": 0.2263,
          "low": 0.224,
          "close": 0.2255,
          "volume": 1408439.3,
          "close_time": 1776513599999,
          "quote_volume": 316953.95348,
          "trades": 892,
          "taker_buy_base": 703062.4,
          "taker_buy_quote": 158345.30919
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.2252,
          "high": 0.2261,
          "low": 0.2243,
          "close": 0.2253,
          "volume": 325987.1,
          "close_time": 1776517199999,
          "quote_volume": 73369.7507,
          "trades": 291,
          "taker_buy_base": 76784.5,
          "taker_buy_quote": 17304.80465
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 0.2253,
          "high": 0.227,
          "low": 0.2241,
          "close": 0.2267,
          "volume": 194523.2,
          "close_time": 1776520799999,
          "quote_volume": 43804.33699,
          "trades": 246,
          "taker_buy_base": 88424.0,
          "taker_buy_quote": 19923.5414
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 0.227,
          "high": 0.2277,
          "low": 0.226,
          "close": 0.2268,
          "volume": 159394.8,
          "close_time": 1776524399999,
          "quote_volume": 36197.74867,
          "trades": 169,
          "taker_buy_base": 90901.6,
          "taker_buy_quote": 20650.94439
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 0.2266,
          "high": 0.2274,
          "low": 0.2237,
          "close": 0.2241,
          "volume": 293174.0,
          "close_time": 1776527999999,
          "quote_volume": 66027.49093,
          "trades": 329,
          "taker_buy_base": 94084.9,
          "taker_buy_quote": 21190.51538
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.2245,
          "high": 0.2246,
          "low": 0.2194,
          "close": 0.221,
          "volume": 1840982.5,
          "close_time": 1776531599999,
          "quote_volume": 407821.4443,
          "trades": 1066,
          "taker_buy_base": 649984.9,
          "taker_buy_quote": 143952.14879
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 0.221,
          "high": 0.2211,
          "low": 0.2182,
          "close": 0.2193,
          "volume": 897283.5,
          "close_time": 1776535199999,
          "quote_volume": 197160.02315,
          "trades": 639,
          "taker_buy_base": 389188.7,
          "taker_buy_quote": 85654.48211
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 0.2194,
          "high": 0.2194,
          "low": 0.2163,
          "close": 0.2171,
          "volume": 1664276.9,
          "close_time": 1776538799999,
          "quote_volume": 361867.51108,
          "trades": 850,
          "taker_buy_base": 464451.0,
          "taker_buy_quote": 101060.124
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 0.2169,
          "high": 0.2198,
          "low": 0.2169,
          "close": 0.2196,
          "volume": 188232.5,
          "close_time": 1776542399999,
          "quote_volume": 41214.30819,
          "trades": 313,
          "taker_buy_base": 116032.4,
          "taker_buy_quote": 25413.9532
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.2191,
          "high": 0.2194,
          "low": 0.2181,
          "close": 0.2188,
          "volume": 181605.2,
          "close_time": 1776545999999,
          "quote_volume": 39723.37668,
          "trades": 218,
          "taker_buy_base": 98256.7,
          "taker_buy_quote": 21507.36199
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 0.2189,
          "high": 0.2202,
          "low": 0.2189,
          "close": 0.2191,
          "volume": 257123.0,
          "close_time": 1776549599999,
          "quote_volume": 56437.74041,
          "trades": 271,
          "taker_buy_base": 169016.4,
          "taker_buy_quote": 37103.33596
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 0.2189,
          "high": 0.219,
          "low": 0.2176,
          "close": 0.2181,
          "volume": 104964.7,
          "close_time": 1776553199999,
          "quote_volume": 22886.45655,
          "trades": 179,
          "taker_buy_base": 57940.6,
          "taker_buy_quote": 12641.14849
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 0.2183,
          "high": 0.2189,
          "low": 0.2151,
          "close": 0.2152,
          "volume": 286817.1,
          "close_time": 1776556799999,
          "quote_volume": 62183.90044,
          "trades": 363,
          "taker_buy_base": 113152.3,
          "taker_buy_quote": 24543.19307
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.2154,
          "high": 0.2158,
          "low": 0.2124,
          "close": 0.215,
          "volume": 1428663.8,
          "close_time": 1776560399999,
          "quote_volume": 305525.38813,
          "trades": 697,
          "taker_buy_base": 1027297.4,
          "taker_buy_quote": 219490.74194
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 0.2151,
          "high": 0.2158,
          "low": 0.2138,
          "close": 0.2146,
          "volume": 80897.7,
          "close_time": 1776563999999,
          "quote_volume": 17353.45481,
          "trades": 164,
          "taker_buy_base": 55440.8,
          "taker_buy_quote": 11892.85286
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 0.2149,
          "high": 0.2162,
          "low": 0.2139,
          "close": 0.2145,
          "volume": 66349.9,
          "close_time": 1776567599999,
          "quote_volume": 14263.31261,
          "trades": 189,
          "taker_buy_base": 38045.8,
          "taker_buy_quote": 8181.17192
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 0.2146,
          "high": 0.2155,
          "low": 0.2138,
          "close": 0.2148,
          "volume": 49700.7,
          "close_time": 1776571199999,
          "quote_volume": 10679.45293,
          "trades": 85,
          "taker_buy_base": 30874.5,
          "taker_buy_quote": 6633.1587
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.2156,
          "high": 0.2166,
          "low": 0.2139,
          "close": 0.2148,
          "volume": 92323.0,
          "close_time": 1776574799999,
          "quote_volume": 19904.65608,
          "trades": 151,
          "taker_buy_base": 17288.3,
          "taker_buy_quote": 3730.61891
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 0.2148,
          "high": 0.2152,
          "low": 0.2129,
          "close": 0.213,
          "volume": 718840.3,
          "close_time": 1776578399999,
          "quote_volume": 153683.97172,
          "trades": 301,
          "taker_buy_base": 286918.2,
          "taker_buy_quote": 61316.80206
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 0.213,
          "high": 0.2154,
          "low": 0.2128,
          "close": 0.2153,
          "volume": 152970.5,
          "close_time": 1776581999999,
          "quote_volume": 32684.67663,
          "trades": 222,
          "taker_buy_base": 118252.8,
          "taker_buy_quote": 25266.50211
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 0.2153,
          "high": 0.2165,
          "low": 0.2137,
          "close": 0.2162,
          "volume": 338990.1,
          "close_time": 1776585599999,
          "quote_volume": 72941.88672,
          "trades": 282,
          "taker_buy_base": 246593.6,
          "taker_buy_quote": 53054.62669
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.2161,
          "high": 0.2174,
          "low": 0.2141,
          "close": 0.2149,
          "volume": 1047321.5,
          "close_time": 1776589199999,
          "quote_volume": 226511.03694,
          "trades": 465,
          "taker_buy_base": 444013.0,
          "taker_buy_quote": 96001.42951
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 0.2151,
          "high": 0.2156,
          "low": 0.2141,
          "close": 0.215,
          "volume": 349224.0,
          "close_time": 1776592799999,
          "quote_volume": 75053.66493,
          "trades": 294,
          "taker_buy_base": 161708.6,
          "taker_buy_quote": 34753.72976
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 0.2148,
          "high": 0.215,
          "low": 0.2139,
          "close": 0.2147,
          "volume": 99632.2,
          "close_time": 1776596399999,
          "quote_volume": 21375.45735,
          "trades": 304,
          "taker_buy_base": 58609.9,
          "taker_buy_quote": 12574.41095
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 0.2147,
          "high": 0.2185,
          "low": 0.2145,
          "close": 0.2176,
          "volume": 1056171.9,
          "close_time": 1776599999999,
          "quote_volume": 229364.91354,
          "trades": 595,
          "taker_buy_base": 602758.4,
          "taker_buy_quote": 130805.53003
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.2178,
          "high": 0.2202,
          "low": 0.2174,
          "close": 0.2202,
          "volume": 312979.0,
          "close_time": 1776603599999,
          "quote_volume": 68458.6733,
          "trades": 348,
          "taker_buy_base": 107770.1,
          "taker_buy_quote": 23585.60072
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 0.2202,
          "high": 0.2226,
          "low": 0.2189,
          "close": 0.2189,
          "volume": 631142.3,
          "close_time": 1776607199999,
          "quote_volume": 139022.65173,
          "trades": 522,
          "taker_buy_base": 437300.7,
          "taker_buy_quote": 96297.87647
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 0.219,
          "high": 0.2209,
          "low": 0.2181,
          "close": 0.2188,
          "volume": 409172.9,
          "close_time": 1776610799999,
          "quote_volume": 89857.25406,
          "trades": 327,
          "taker_buy_base": 178013.4,
          "taker_buy_quote": 39103.3187
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 0.2189,
          "high": 0.2189,
          "low": 0.2162,
          "close": 0.2185,
          "volume": 347693.6,
          "close_time": 1776614399999,
          "quote_volume": 75656.21015,
          "trades": 316,
          "taker_buy_base": 125683.8,
          "taker_buy_quote": 27381.91081
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.2186,
          "high": 0.2187,
          "low": 0.2154,
          "close": 0.2159,
          "volume": 983388.8,
          "close_time": 1776617999999,
          "quote_volume": 213164.60823,
          "trades": 416,
          "taker_buy_base": 375693.2,
          "taker_buy_quote": 81427.69485
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 0.2157,
          "high": 0.2161,
          "low": 0.2128,
          "close": 0.2131,
          "volume": 577463.7,
          "close_time": 1776621599999,
          "quote_volume": 123809.60406,
          "trades": 431,
          "taker_buy_base": 224792.1,
          "taker_buy_quote": 48137.57979
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 0.2132,
          "high": 0.2145,
          "low": 0.2129,
          "close": 0.2145,
          "volume": 796782.2,
          "close_time": 1776625199999,
          "quote_volume": 170360.50542,
          "trades": 301,
          "taker_buy_base": 354739.6,
          "taker_buy_quote": 75849.37081
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 0.2144,
          "high": 0.2154,
          "low": 0.2138,
          "close": 0.2138,
          "volume": 139726.6,
          "close_time": 1776628799999,
          "quote_volume": 29981.56827,
          "trades": 178,
          "taker_buy_base": 42238.3,
          "taker_buy_quote": 9064.93721
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.2139,
          "high": 0.215,
          "low": 0.2132,
          "close": 0.2142,
          "volume": 153463.0,
          "close_time": 1776632399999,
          "quote_volume": 32838.33394,
          "trades": 167,
          "taker_buy_base": 94548.3,
          "taker_buy_quote": 20228.78691
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 0.2144,
          "high": 0.2152,
          "low": 0.2136,
          "close": 0.214,
          "volume": 89633.3,
          "close_time": 1776635999999,
          "quote_volume": 19239.17133,
          "trades": 109,
          "taker_buy_base": 33647.4,
          "taker_buy_quote": 7218.07875
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 0.2136,
          "high": 0.2136,
          "low": 0.2103,
          "close": 0.2126,
          "volume": 690799.5,
          "close_time": 1776639599999,
          "quote_volume": 146387.02794,
          "trades": 468,
          "taker_buy_base": 275882.5,
          "taker_buy_quote": 58442.25273
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 0.2124,
          "high": 0.2125,
          "low": 0.2088,
          "close": 0.2095,
          "volume": 348891.2,
          "close_time": 1776643199999,
          "quote_volume": 73295.97069,
          "trades": 347,
          "taker_buy_base": 122084.3,
          "taker_buy_quote": 25627.88937
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.2097,
          "high": 0.2115,
          "low": 0.2093,
          "close": 0.2104,
          "volume": 49789.5,
          "close_time": 1776646799999,
          "quote_volume": 10482.65278,
          "trades": 96,
          "taker_buy_base": 24661.1,
          "taker_buy_quote": 5187.2464
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 0.2111,
          "high": 0.2113,
          "low": 0.2094,
          "close": 0.2101,
          "volume": 226847.8,
          "close_time": 1776650399999,
          "quote_volume": 47665.35805,
          "trades": 132,
          "taker_buy_base": 148353.1,
          "taker_buy_quote": 31175.71982
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 0.2097,
          "high": 0.2097,
          "low": 0.2075,
          "close": 0.2088,
          "volume": 221643.7,
          "close_time": 1776653999999,
          "quote_volume": 46184.31246,
          "trades": 187,
          "taker_buy_base": 82746.2,
          "taker_buy_quote": 17263.21866
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 0.2087,
          "high": 0.2098,
          "low": 0.2084,
          "close": 0.2089,
          "volume": 293558.0,
          "close_time": 1776657599999,
          "quote_volume": 61412.8255,
          "trades": 192,
          "taker_buy_base": 166794.3,
          "taker_buy_quote": 34924.26999
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.209,
          "high": 0.2091,
          "low": 0.2079,
          "close": 0.2087,
          "volume": 146213.9,
          "close_time": 1776661199999,
          "quote_volume": 30462.53886,
          "trades": 98,
          "taker_buy_base": 98406.7,
          "taker_buy_quote": 20504.46092
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 0.2085,
          "high": 0.2085,
          "low": 0.2062,
          "close": 0.2068,
          "volume": 639000.3,
          "close_time": 1776664799999,
          "quote_volume": 132275.94721,
          "trades": 343,
          "taker_buy_base": 287505.9,
          "taker_buy_quote": 59582.32116
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 0.2066,
          "high": 0.2099,
          "low": 0.2065,
          "close": 0.2083,
          "volume": 358787.7,
          "close_time": 1776668399999,
          "quote_volume": 74718.68979,
          "trades": 267,
          "taker_buy_base": 174196.4,
          "taker_buy_quote": 36241.44672
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 0.2087,
          "high": 0.2119,
          "low": 0.2085,
          "close": 0.209,
          "volume": 722927.9,
          "close_time": 1776671999999,
          "quote_volume": 151640.58621,
          "trades": 559,
          "taker_buy_base": 393828.8,
          "taker_buy_quote": 82588.71973
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.2091,
          "high": 0.2091,
          "low": 0.2072,
          "close": 0.2075,
          "volume": 695119.2,
          "close_time": 1776675599999,
          "quote_volume": 144641.00728,
          "trades": 347,
          "taker_buy_base": 206148.4,
          "taker_buy_quote": 42949.878
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 0.2076,
          "high": 0.2096,
          "low": 0.2074,
          "close": 0.2083,
          "volume": 339052.4,
          "close_time": 1776679199999,
          "quote_volume": 70725.90952,
          "trades": 381,
          "taker_buy_base": 201297.4,
          "taker_buy_quote": 41969.08224
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 0.2083,
          "high": 0.2107,
          "low": 0.2082,
          "close": 0.2096,
          "volume": 194947.9,
          "close_time": 1776682799999,
          "quote_volume": 40905.12275,
          "trades": 217,
          "taker_buy_base": 80920.6,
          "taker_buy_quote": 16986.73358
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 0.2094,
          "high": 0.2111,
          "low": 0.2091,
          "close": 0.2101,
          "volume": 290306.6,
          "close_time": 1776686399999,
          "quote_volume": 61082.10083,
          "trades": 216,
          "taker_buy_base": 121323.6,
          "taker_buy_quote": 25542.83881
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.2099,
          "high": 0.2138,
          "low": 0.2094,
          "close": 0.2136,
          "volume": 575045.7,
          "close_time": 1776689999999,
          "quote_volume": 121816.45724,
          "trades": 403,
          "taker_buy_base": 427926.9,
          "taker_buy_quote": 90686.27281
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 0.2136,
          "high": 0.2136,
          "low": 0.2111,
          "close": 0.2124,
          "volume": 397234.1,
          "close_time": 1776693599999,
          "quote_volume": 84343.09013,
          "trades": 274,
          "taker_buy_base": 92748.7,
          "taker_buy_quote": 19734.35013
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 0.2116,
          "high": 0.2144,
          "low": 0.2101,
          "close": 0.2107,
          "volume": 531124.5,
          "close_time": 1776697199999,
          "quote_volume": 112572.67115,
          "trades": 368,
          "taker_buy_base": 214384.8,
          "taker_buy_quote": 45509.75134
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 0.2105,
          "high": 0.2131,
          "low": 0.2097,
          "close": 0.212,
          "volume": 501712.0,
          "close_time": 1776700799999,
          "quote_volume": 105853.41382,
          "trades": 291,
          "taker_buy_base": 199773.1,
          "taker_buy_quote": 42206.74807
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.2121,
          "high": 0.2122,
          "low": 0.2106,
          "close": 0.2109,
          "volume": 169728.6,
          "close_time": 1776704399999,
          "quote_volume": 35908.98613,
          "trades": 207,
          "taker_buy_base": 109279.6,
          "taker_buy_quote": 23132.78974
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 0.2111,
          "high": 0.2132,
          "low": 0.2109,
          "close": 0.2129,
          "volume": 420674.9,
          "close_time": 1776707999999,
          "quote_volume": 89243.21182,
          "trades": 244,
          "taker_buy_base": 255218.1,
          "taker_buy_quote": 54155.39792
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 0.2131,
          "high": 0.2158,
          "low": 0.213,
          "close": 0.2142,
          "volume": 1378699.9,
          "close_time": 1776711599999,
          "quote_volume": 296545.87216,
          "trades": 839,
          "taker_buy_base": 482772.2,
          "taker_buy_quote": 103783.11812
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 0.2143,
          "high": 0.2147,
          "low": 0.2123,
          "close": 0.2134,
          "volume": 448910.6,
          "close_time": 1776715199999,
          "quote_volume": 95889.35073,
          "trades": 260,
          "taker_buy_base": 220552.2,
          "taker_buy_quote": 47114.14449
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.2132,
          "high": 0.2149,
          "low": 0.2128,
          "close": 0.2147,
          "volume": 558897.4,
          "close_time": 1776718799999,
          "quote_volume": 119567.53189,
          "trades": 218,
          "taker_buy_base": 244679.0,
          "taker_buy_quote": 52322.90987
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 0.2144,
          "high": 0.2146,
          "low": 0.2117,
          "close": 0.2127,
          "volume": 548277.0,
          "close_time": 1776722399999,
          "quote_volume": 116653.61959,
          "trades": 259,
          "taker_buy_base": 295875.0,
          "taker_buy_quote": 62895.22679
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 0.2128,
          "high": 0.2132,
          "low": 0.2112,
          "close": 0.2119,
          "volume": 166335.4,
          "close_time": 1776725999999,
          "quote_volume": 35237.04476,
          "trades": 243,
          "taker_buy_base": 29564.3,
          "taker_buy_quote": 6279.90529
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 0.2117,
          "high": 0.2117,
          "low": 0.2102,
          "close": 0.2113,
          "volume": 344412.8,
          "close_time": 1776729599999,
          "quote_volume": 72660.43121,
          "trades": 179,
          "taker_buy_base": 166329.4,
          "taker_buy_quote": 35117.72408
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.2112,
          "high": 0.2118,
          "low": 0.2103,
          "close": 0.2117,
          "volume": 79404.4,
          "close_time": 1776733199999,
          "quote_volume": 16761.86478,
          "trades": 117,
          "taker_buy_base": 52329.7,
          "taker_buy_quote": 11053.8176
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 0.2115,
          "high": 0.2124,
          "low": 0.2102,
          "close": 0.2103,
          "volume": 130237.5,
          "close_time": 1776736799999,
          "quote_volume": 27514.7621,
          "trades": 358,
          "taker_buy_base": 40281.5,
          "taker_buy_quote": 8510.30856
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 0.2103,
          "high": 0.2104,
          "low": 0.2089,
          "close": 0.2098,
          "volume": 279528.2,
          "close_time": 1776740399999,
          "quote_volume": 58545.16295,
          "trades": 233,
          "taker_buy_base": 79245.0,
          "taker_buy_quote": 16596.32882
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 0.2096,
          "high": 0.2102,
          "low": 0.2085,
          "close": 0.2096,
          "volume": 243262.1,
          "close_time": 1776743999999,
          "quote_volume": 50883.93212,
          "trades": 151,
          "taker_buy_base": 137612.2,
          "taker_buy_quote": 28820.85109
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.2096,
          "high": 0.2111,
          "low": 0.2092,
          "close": 0.2108,
          "volume": 166167.7,
          "close_time": 1776747599999,
          "quote_volume": 34945.0526,
          "trades": 177,
          "taker_buy_base": 122887.4,
          "taker_buy_quote": 25843.81757
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 0.211,
          "high": 0.2139,
          "low": 0.211,
          "close": 0.2135,
          "volume": 243547.8,
          "close_time": 1776751199999,
          "quote_volume": 51805.03383,
          "trades": 299,
          "taker_buy_base": 179161.5,
          "taker_buy_quote": 38103.16159
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 0.2136,
          "high": 0.2143,
          "low": 0.2122,
          "close": 0.2125,
          "volume": 331274.8,
          "close_time": 1776754799999,
          "quote_volume": 70588.70729,
          "trades": 229,
          "taker_buy_base": 166095.0,
          "taker_buy_quote": 35433.04461
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 0.2124,
          "high": 0.2139,
          "low": 0.2116,
          "close": 0.2134,
          "volume": 61620.2,
          "close_time": 1776758399999,
          "quote_volume": 13108.55637,
          "trades": 259,
          "taker_buy_base": 38029.7,
          "taker_buy_quote": 8088.27461
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.2133,
          "high": 0.2147,
          "low": 0.2129,
          "close": 0.2133,
          "volume": 194461.7,
          "close_time": 1776761999999,
          "quote_volume": 41566.10325,
          "trades": 272,
          "taker_buy_base": 108719.2,
          "taker_buy_quote": 23256.6506
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 0.2132,
          "high": 0.2137,
          "low": 0.2119,
          "close": 0.2125,
          "volume": 1011090.6,
          "close_time": 1776765599999,
          "quote_volume": 214738.82336,
          "trades": 232,
          "taker_buy_base": 289100.0,
          "taker_buy_quote": 61445.5434
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 0.2125,
          "high": 0.2156,
          "low": 0.2125,
          "close": 0.2146,
          "volume": 509987.6,
          "close_time": 1776769199999,
          "quote_volume": 109359.31284,
          "trades": 375,
          "taker_buy_base": 238180.3,
          "taker_buy_quote": 51083.28542
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 0.2145,
          "high": 0.2156,
          "low": 0.2134,
          "close": 0.2143,
          "volume": 618251.9,
          "close_time": 1776772799999,
          "quote_volume": 132614.89626,
          "trades": 455,
          "taker_buy_base": 328158.8,
          "taker_buy_quote": 70416.79602
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.2141,
          "high": 0.2152,
          "low": 0.2106,
          "close": 0.2113,
          "volume": 776221.3,
          "close_time": 1776776399999,
          "quote_volume": 164859.19459,
          "trades": 450,
          "taker_buy_base": 351292.0,
          "taker_buy_quote": 74509.74198
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 0.2114,
          "high": 0.2122,
          "low": 0.2107,
          "close": 0.2121,
          "volume": 114612.4,
          "close_time": 1776779999999,
          "quote_volume": 24215.92382,
          "trades": 179,
          "taker_buy_base": 69346.3,
          "taker_buy_quote": 14657.89174
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 0.212,
          "high": 0.2137,
          "low": 0.2107,
          "close": 0.2107,
          "volume": 202113.2,
          "close_time": 1776783599999,
          "quote_volume": 42986.15451,
          "trades": 243,
          "taker_buy_base": 135938.4,
          "taker_buy_quote": 28946.61746
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 0.2106,
          "high": 0.2114,
          "low": 0.2091,
          "close": 0.2103,
          "volume": 952415.0,
          "close_time": 1776787199999,
          "quote_volume": 200304.915,
          "trades": 417,
          "taker_buy_base": 352153.5,
          "taker_buy_quote": 74146.26732
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.2105,
          "high": 0.2109,
          "low": 0.2089,
          "close": 0.2091,
          "volume": 133349.9,
          "close_time": 1776790799999,
          "quote_volume": 27999.37524,
          "trades": 215,
          "taker_buy_base": 48386.8,
          "taker_buy_quote": 10160.84894
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 0.2091,
          "high": 0.2096,
          "low": 0.2068,
          "close": 0.2082,
          "volume": 531647.7,
          "close_time": 1776794399999,
          "quote_volume": 110435.27114,
          "trades": 372,
          "taker_buy_base": 217033.7,
          "taker_buy_quote": 45094.44372
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 0.208,
          "high": 0.2082,
          "low": 0.2055,
          "close": 0.2068,
          "volume": 483700.9,
          "close_time": 1776797999999,
          "quote_volume": 100017.80507,
          "trades": 327,
          "taker_buy_base": 180697.8,
          "taker_buy_quote": 37377.60017
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 0.207,
          "high": 0.2082,
          "low": 0.2049,
          "close": 0.2051,
          "volume": 686289.2,
          "close_time": 1776801599999,
          "quote_volume": 141493.66849,
          "trades": 426,
          "taker_buy_base": 332236.3,
          "taker_buy_quote": 68633.76922
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.205,
          "high": 0.2093,
          "low": 0.2046,
          "close": 0.2082,
          "volume": 503477.0,
          "close_time": 1776805199999,
          "quote_volume": 104606.70167,
          "trades": 339,
          "taker_buy_base": 237640.2,
          "taker_buy_quote": 49387.38126
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 0.2082,
          "high": 0.2088,
          "low": 0.2071,
          "close": 0.2083,
          "volume": 95806.3,
          "close_time": 1776808799999,
          "quote_volume": 19927.95959,
          "trades": 136,
          "taker_buy_base": 35781.3,
          "taker_buy_quote": 7442.08266
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 0.208,
          "high": 0.2088,
          "low": 0.2068,
          "close": 0.2076,
          "volume": 188658.5,
          "close_time": 1776812399999,
          "quote_volume": 39133.05329,
          "trades": 93,
          "taker_buy_base": 58383.8,
          "taker_buy_quote": 12133.71453
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 0.2077,
          "high": 0.2103,
          "low": 0.2077,
          "close": 0.2099,
          "volume": 137991.2,
          "close_time": 1776815999999,
          "quote_volume": 28915.56163,
          "trades": 142,
          "taker_buy_base": 83870.1,
          "taker_buy_quote": 17579.20156
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.2101,
          "high": 0.211,
          "low": 0.2092,
          "close": 0.2106,
          "volume": 98292.3,
          "close_time": 1776819599999,
          "quote_volume": 20666.35671,
          "trades": 126,
          "taker_buy_base": 49353.2,
          "taker_buy_quote": 10379.00753
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 0.2108,
          "high": 0.2111,
          "low": 0.21,
          "close": 0.2106,
          "volume": 50003.0,
          "close_time": 1776823199999,
          "quote_volume": 10544.57475,
          "trades": 49,
          "taker_buy_base": 30054.8,
          "taker_buy_quote": 6340.43947
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 0.2102,
          "high": 0.2151,
          "low": 0.2102,
          "close": 0.2149,
          "volume": 305908.5,
          "close_time": 1776826799999,
          "quote_volume": 65345.27241,
          "trades": 299,
          "taker_buy_base": 167326.1,
          "taker_buy_quote": 35743.15248
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 0.2148,
          "high": 0.2152,
          "low": 0.2123,
          "close": 0.2127,
          "volume": 98694.8,
          "close_time": 1776830399999,
          "quote_volume": 21077.46673,
          "trades": 147,
          "taker_buy_base": 50651.7,
          "taker_buy_quote": 10849.01217
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.2128,
          "high": 0.2138,
          "low": 0.2125,
          "close": 0.2134,
          "volume": 163797.7,
          "close_time": 1776833999999,
          "quote_volume": 34931.75551,
          "trades": 100,
          "taker_buy_base": 111665.9,
          "taker_buy_quote": 23814.80746
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 0.2137,
          "high": 0.2178,
          "low": 0.2134,
          "close": 0.216,
          "volume": 1077174.9,
          "close_time": 1776837599999,
          "quote_volume": 232916.79802,
          "trades": 646,
          "taker_buy_base": 654420.6,
          "taker_buy_quote": 141366.78132
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 0.2158,
          "high": 0.2164,
          "low": 0.2146,
          "close": 0.2156,
          "volume": 668657.2,
          "close_time": 1776841199999,
          "quote_volume": 144010.4435,
          "trades": 282,
          "taker_buy_base": 88292.6,
          "taker_buy_quote": 19016.33717
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 0.2155,
          "high": 0.2157,
          "low": 0.2144,
          "close": 0.2154,
          "volume": 374022.9,
          "close_time": 1776844799999,
          "quote_volume": 80469.30441,
          "trades": 188,
          "taker_buy_base": 202011.9,
          "taker_buy_quote": 43466.00025
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.2153,
          "high": 0.2159,
          "low": 0.2148,
          "close": 0.2153,
          "volume": 189005.9,
          "close_time": 1776848399999,
          "quote_volume": 40718.38849,
          "trades": 169,
          "taker_buy_base": 156256.4,
          "taker_buy_quote": 33668.45096
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 0.2149,
          "high": 0.2161,
          "low": 0.2146,
          "close": 0.2147,
          "volume": 111650.6,
          "close_time": 1776851999999,
          "quote_volume": 24049.09889,
          "trades": 152,
          "taker_buy_base": 61794.5,
          "taker_buy_quote": 13313.60073
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 0.215,
          "high": 0.2151,
          "low": 0.2138,
          "close": 0.2143,
          "volume": 212240.7,
          "close_time": 1776855599999,
          "quote_volume": 45481.75928,
          "trades": 141,
          "taker_buy_base": 83442.2,
          "taker_buy_quote": 17901.75741
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 0.2144,
          "high": 0.2148,
          "low": 0.2138,
          "close": 0.2148,
          "volume": 91649.4,
          "close_time": 1776859199999,
          "quote_volume": 19650.97579,
          "trades": 88,
          "taker_buy_base": 56012.5,
          "taker_buy_quote": 12014.20514
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.2148,
          "high": 0.2152,
          "low": 0.2125,
          "close": 0.2133,
          "volume": 313277.3,
          "close_time": 1776862799999,
          "quote_volume": 67069.51351,
          "trades": 277,
          "taker_buy_base": 149992.2,
          "taker_buy_quote": 32203.71069
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 0.2133,
          "high": 0.2152,
          "low": 0.2131,
          "close": 0.2148,
          "volume": 653276.5,
          "close_time": 1776866399999,
          "quote_volume": 140082.14125,
          "trades": 317,
          "taker_buy_base": 401180.3,
          "taker_buy_quote": 86029.5396
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 0.215,
          "high": 0.2164,
          "low": 0.2144,
          "close": 0.2151,
          "volume": 538227.8,
          "close_time": 1776869999999,
          "quote_volume": 115926.72416,
          "trades": 282,
          "taker_buy_base": 225877.2,
          "taker_buy_quote": 48734.89051
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 0.215,
          "high": 0.2161,
          "low": 0.2143,
          "close": 0.2144,
          "volume": 155800.8,
          "close_time": 1776873599999,
          "quote_volume": 33545.73004,
          "trades": 189,
          "taker_buy_base": 82693.8,
          "taker_buy_quote": 17817.71871
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.2143,
          "high": 0.2149,
          "low": 0.2116,
          "close": 0.2129,
          "volume": 505683.7,
          "close_time": 1776877199999,
          "quote_volume": 107704.22767,
          "trades": 468,
          "taker_buy_base": 162021.8,
          "taker_buy_quote": 34557.3625
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 0.2127,
          "high": 0.2139,
          "low": 0.2118,
          "close": 0.2128,
          "volume": 200277.5,
          "close_time": 1776880799999,
          "quote_volume": 42661.16785,
          "trades": 175,
          "taker_buy_base": 97409.0,
          "taker_buy_quote": 20767.58662
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 0.2131,
          "high": 0.2137,
          "low": 0.2121,
          "close": 0.2121,
          "volume": 87320.0,
          "close_time": 1776884399999,
          "quote_volume": 18599.51384,
          "trades": 91,
          "taker_buy_base": 27999.1,
          "taker_buy_quote": 5969.63629
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 0.212,
          "high": 0.212,
          "low": 0.2086,
          "close": 0.2096,
          "volume": 693020.9,
          "close_time": 1776887999999,
          "quote_volume": 145431.53572,
          "trades": 470,
          "taker_buy_base": 244315.1,
          "taker_buy_quote": 51312.82982
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.2098,
          "high": 0.2104,
          "low": 0.2085,
          "close": 0.2085,
          "volume": 250717.1,
          "close_time": 1776891599999,
          "quote_volume": 52542.53866,
          "trades": 176,
          "taker_buy_base": 131530.5,
          "taker_buy_quote": 27615.65754
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 0.2086,
          "high": 0.2117,
          "low": 0.2086,
          "close": 0.211,
          "volume": 112364.8,
          "close_time": 1776895199999,
          "quote_volume": 23629.97162,
          "trades": 144,
          "taker_buy_base": 79836.1,
          "taker_buy_quote": 16801.66626
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 0.2112,
          "high": 0.2114,
          "low": 0.2088,
          "close": 0.2094,
          "volume": 199106.5,
          "close_time": 1776898799999,
          "quote_volume": 41769.32907,
          "trades": 156,
          "taker_buy_base": 145743.7,
          "taker_buy_quote": 30567.7288
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 0.2094,
          "high": 0.2094,
          "low": 0.2067,
          "close": 0.2069,
          "volume": 313241.5,
          "close_time": 1776902399999,
          "quote_volume": 65068.88095,
          "trades": 240,
          "taker_buy_base": 176358.3,
          "taker_buy_quote": 36640.70552
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.2069,
          "high": 0.2074,
          "low": 0.204,
          "close": 0.207,
          "volume": 509267.4,
          "close_time": 1776905999999,
          "quote_volume": 104778.2378,
          "trades": 513,
          "taker_buy_base": 164540.3,
          "taker_buy_quote": 33872.22077
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 0.2067,
          "high": 0.207,
          "low": 0.2051,
          "close": 0.2064,
          "volume": 42008.6,
          "close_time": 1776909599999,
          "quote_volume": 8638.32065,
          "trades": 86,
          "taker_buy_base": 9957.0,
          "taker_buy_quote": 2052.77654
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 0.2064,
          "high": 0.2064,
          "low": 0.2064,
          "close": 0.2064,
          "volume": 1141.7,
          "close_time": 1776913199999,
          "quote_volume": 235.64688,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 0.2054,
          "high": 0.2067,
          "low": 0.2054,
          "close": 0.2055,
          "volume": 49632.4,
          "close_time": 1776916799999,
          "quote_volume": 10227.36184,
          "trades": 81,
          "taker_buy_base": 20514.3,
          "taker_buy_quote": 4228.50696
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.206,
          "high": 0.2071,
          "low": 0.206,
          "close": 0.2068,
          "volume": 58797.0,
          "close_time": 1776920399999,
          "quote_volume": 12152.13412,
          "trades": 64,
          "taker_buy_base": 47945.6,
          "taker_buy_quote": 9909.86792
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 0.2074,
          "high": 0.2087,
          "low": 0.2074,
          "close": 0.2082,
          "volume": 35780.2,
          "close_time": 1776923999999,
          "quote_volume": 7452.71571,
          "trades": 72,
          "taker_buy_base": 23802.6,
          "taker_buy_quote": 4958.58913
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-23T04:00:00",
      "end_date": "2026-04-23T04:00:00",
      "klines": [
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.639,
          "high": 0.645,
          "low": 0.625,
          "close": 0.637,
          "volume": 2130057.1,
          "close_time": 1745395199999,
          "quote_volume": 1353141.9892,
          "trades": 5301,
          "taker_buy_base": 1018512.9,
          "taker_buy_quote": 647725.6278
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.637,
          "high": 0.645,
          "low": 0.62,
          "close": 0.626,
          "volume": 1921801.1,
          "close_time": 1745409599999,
          "quote_volume": 1216141.6361,
          "trades": 4116,
          "taker_buy_base": 762486.9,
          "taker_buy_quote": 482775.7963
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.627,
          "high": 0.637,
          "low": 0.606,
          "close": 0.62,
          "volume": 2819330.0,
          "close_time": 1745423999999,
          "quote_volume": 1756233.4462,
          "trades": 6974,
          "taker_buy_base": 1363673.1,
          "taker_buy_quote": 851429.0815
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.62,
          "high": 0.631,
          "low": 0.612,
          "close": 0.617,
          "volume": 1716898.4,
          "close_time": 1745438399999,
          "quote_volume": 1066925.2645,
          "trades": 4718,
          "taker_buy_base": 787990.3,
          "taker_buy_quote": 490198.8949
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.617,
          "high": 0.627,
          "low": 0.616,
          "close": 0.623,
          "volume": 722412.3,
          "close_time": 1745452799999,
          "quote_volume": 449305.8936,
          "trades": 2127,
          "taker_buy_base": 369642.8,
          "taker_buy_quote": 230114.7972
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.623,
          "high": 0.635,
          "low": 0.607,
          "close": 0.611,
          "volume": 829435.0,
          "close_time": 1745467199999,
          "quote_volume": 516391.9379,
          "trades": 3431,
          "taker_buy_base": 314788.1,
          "taker_buy_quote": 196569.7348
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.611,
          "high": 0.63,
          "low": 0.607,
          "close": 0.615,
          "volume": 1304640.3,
          "close_time": 1745481599999,
          "quote_volume": 808462.8555,
          "trades": 4123,
          "taker_buy_base": 695080.7,
          "taker_buy_quote": 430989.2041
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.616,
          "high": 0.634,
          "low": 0.608,
          "close": 0.624,
          "volume": 1419229.0,
          "close_time": 1745495999999,
          "quote_volume": 880548.3198,
          "trades": 4475,
          "taker_buy_base": 678858.1,
          "taker_buy_quote": 422210.9493
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.625,
          "high": 0.722,
          "low": 0.614,
          "close": 0.699,
          "volume": 10160593.8,
          "close_time": 1745510399999,
          "quote_volume": 6866590.915,
          "trades": 21094,
          "taker_buy_base": 5464552.2,
          "taker_buy_quote": 3706691.0757
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.698,
          "high": 0.716,
          "low": 0.681,
          "close": 0.698,
          "volume": 2972860.9,
          "close_time": 1745524799999,
          "quote_volume": 2075159.4683,
          "trades": 8248,
          "taker_buy_base": 1334740.9,
          "taker_buy_quote": 931216.4399
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.698,
          "high": 0.716,
          "low": 0.693,
          "close": 0.716,
          "volume": 1033449.8,
          "close_time": 1745539199999,
          "quote_volume": 725705.2775,
          "trades": 3554,
          "taker_buy_base": 528244.0,
          "taker_buy_quote": 371412.594
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.715,
          "high": 0.716,
          "low": 0.672,
          "close": 0.686,
          "volume": 2026139.8,
          "close_time": 1745553599999,
          "quote_volume": 1412215.4197,
          "trades": 4553,
          "taker_buy_base": 1331515.1,
          "taker_buy_quote": 930157.739
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.685,
          "high": 0.697,
          "low": 0.683,
          "close": 0.686,
          "volume": 1005011.1,
          "close_time": 1745567999999,
          "quote_volume": 694699.3355,
          "trades": 4309,
          "taker_buy_base": 504774.0,
          "taker_buy_quote": 349000.9835
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.687,
          "high": 0.711,
          "low": 0.681,
          "close": 0.707,
          "volume": 1583079.4,
          "close_time": 1745582399999,
          "quote_volume": 1104833.4938,
          "trades": 5462,
          "taker_buy_base": 828051.2,
          "taker_buy_quote": 578190.6278
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.708,
          "high": 0.714,
          "low": 0.686,
          "close": 0.698,
          "volume": 1676617.4,
          "close_time": 1745596799999,
          "quote_volume": 1175923.2003,
          "trades": 4990,
          "taker_buy_base": 838664.6,
          "taker_buy_quote": 588760.7689
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.699,
          "high": 0.705,
          "low": 0.689,
          "close": 0.701,
          "volume": 817268.3,
          "close_time": 1745611199999,
          "quote_volume": 569194.9613,
          "trades": 3146,
          "taker_buy_base": 454564.5,
          "taker_buy_quote": 316794.8783
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.701,
          "high": 0.755,
          "low": 0.701,
          "close": 0.753,
          "volume": 1787074.3,
          "close_time": 1745625599999,
          "quote_volume": 1298493.1971,
          "trades": 6098,
          "taker_buy_base": 984236.3,
          "taker_buy_quote": 714933.8158
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.752,
          "high": 0.802,
          "low": 0.747,
          "close": 0.798,
          "volume": 2818308.7,
          "close_time": 1745639999999,
          "quote_volume": 2202383.8537,
          "trades": 8670,
          "taker_buy_base": 1438265.3,
          "taker_buy_quote": 1124306.1605
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.798,
          "high": 0.807,
          "low": 0.767,
          "close": 0.767,
          "volume": 1800716.7,
          "close_time": 1745654399999,
          "quote_volume": 1416391.004,
          "trades": 5294,
          "taker_buy_base": 790547.9,
          "taker_buy_quote": 623365.7847
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.768,
          "high": 0.777,
          "low": 0.743,
          "close": 0.745,
          "volume": 1402336.7,
          "close_time": 1745668799999,
          "quote_volume": 1065872.8238,
          "trades": 4321,
          "taker_buy_base": 745508.9,
          "taker_buy_quote": 566944.7828
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.746,
          "high": 0.782,
          "low": 0.738,
          "close": 0.774,
          "volume": 1851784.1,
          "close_time": 1745683199999,
          "quote_volume": 1403436.3189,
          "trades": 5065,
          "taker_buy_base": 886233.1,
          "taker_buy_quote": 672393.4224
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.775,
          "high": 0.785,
          "low": 0.759,
          "close": 0.785,
          "volume": 1153784.5,
          "close_time": 1745697599999,
          "quote_volume": 893108.2221,
          "trades": 3842,
          "taker_buy_base": 624088.0,
          "taker_buy_quote": 483634.4759
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.784,
          "high": 0.786,
          "low": 0.765,
          "close": 0.78,
          "volume": 1116819.1,
          "close_time": 1745711999999,
          "quote_volume": 867013.7274,
          "trades": 3479,
          "taker_buy_base": 566574.0,
          "taker_buy_quote": 440296.7099
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.78,
          "high": 0.791,
          "low": 0.758,
          "close": 0.788,
          "volume": 838636.7,
          "close_time": 1745726399999,
          "quote_volume": 650344.5268,
          "trades": 3023,
          "taker_buy_base": 403531.8,
          "taker_buy_quote": 313476.7207
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.787,
          "high": 0.799,
          "low": 0.771,
          "close": 0.794,
          "volume": 1072662.1,
          "close_time": 1745740799999,
          "quote_volume": 844988.9244,
          "trades": 3721,
          "taker_buy_base": 618543.3,
          "taker_buy_quote": 487598.0534
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.794,
          "high": 0.795,
          "low": 0.765,
          "close": 0.765,
          "volume": 1003312.4,
          "close_time": 1745755199999,
          "quote_volume": 784524.8179,
          "trades": 3040,
          "taker_buy_base": 417438.4,
          "taker_buy_quote": 326596.4911
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.766,
          "high": 0.766,
          "low": 0.741,
          "close": 0.745,
          "volume": 1342341.6,
          "close_time": 1745769599999,
          "quote_volume": 1008240.1499,
          "trades": 5085,
          "taker_buy_base": 656751.3,
          "taker_buy_quote": 493695.9646
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.745,
          "high": 0.76,
          "low": 0.721,
          "close": 0.743,
          "volume": 2242666.1,
          "close_time": 1745783999999,
          "quote_volume": 1651422.8086,
          "trades": 6117,
          "taker_buy_base": 1102363.8,
          "taker_buy_quote": 813124.34
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.743,
          "high": 0.743,
          "low": 0.711,
          "close": 0.712,
          "volume": 1184550.1,
          "close_time": 1745798399999,
          "quote_volume": 857760.4829,
          "trades": 3960,
          "taker_buy_base": 453340.2,
          "taker_buy_quote": 328366.7876
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.713,
          "high": 0.713,
          "low": 0.687,
          "close": 0.708,
          "volume": 1190663.2,
          "close_time": 1745812799999,
          "quote_volume": 834801.0942,
          "trades": 4468,
          "taker_buy_base": 542417.8,
          "taker_buy_quote": 380337.9957
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.707,
          "high": 0.741,
          "low": 0.706,
          "close": 0.739,
          "volume": 1738976.9,
          "close_time": 1745827199999,
          "quote_volume": 1267492.5114,
          "trades": 4960,
          "taker_buy_base": 867085.5,
          "taker_buy_quote": 631338.5491
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.738,
          "high": 0.74,
          "low": 0.712,
          "close": 0.724,
          "volume": 2281100.3,
          "close_time": 1745841599999,
          "quote_volume": 1659641.345,
          "trades": 6376,
          "taker_buy_base": 1062414.5,
          "taker_buy_quote": 773454.3072
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.724,
          "high": 0.728,
          "low": 0.702,
          "close": 0.71,
          "volume": 2400571.4,
          "close_time": 1745855999999,
          "quote_volume": 1723261.0008,
          "trades": 5587,
          "taker_buy_base": 1244634.7,
          "taker_buy_quote": 894217.4707
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.71,
          "high": 0.726,
          "low": 0.703,
          "close": 0.722,
          "volume": 1413444.9,
          "close_time": 1745870399999,
          "quote_volume": 1009440.1174,
          "trades": 3681,
          "taker_buy_base": 702963.1,
          "taker_buy_quote": 501953.7232
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.722,
          "high": 0.726,
          "low": 0.709,
          "close": 0.716,
          "volume": 559376.4,
          "close_time": 1745884799999,
          "quote_volume": 401205.6393,
          "trades": 1865,
          "taker_buy_base": 269412.8,
          "taker_buy_quote": 193343.1916
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.716,
          "high": 0.728,
          "low": 0.704,
          "close": 0.72,
          "volume": 730477.6,
          "close_time": 1745899199999,
          "quote_volume": 522590.2549,
          "trades": 2786,
          "taker_buy_base": 341916.3,
          "taker_buy_quote": 244657.8685
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.72,
          "high": 0.744,
          "low": 0.718,
          "close": 0.742,
          "volume": 1602214.1,
          "close_time": 1745913599999,
          "quote_volume": 1175024.2276,
          "trades": 5049,
          "taker_buy_base": 881721.8,
          "taker_buy_quote": 647149.2021
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.742,
          "high": 0.746,
          "low": 0.712,
          "close": 0.725,
          "volume": 1072859.6,
          "close_time": 1745927999999,
          "quote_volume": 780291.7481,
          "trades": 3257,
          "taker_buy_base": 572448.8,
          "taker_buy_quote": 416385.5889
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.726,
          "high": 0.727,
          "low": 0.709,
          "close": 0.713,
          "volume": 901364.8,
          "close_time": 1745942399999,
          "quote_volume": 647651.8675,
          "trades": 2727,
          "taker_buy_base": 452820.8,
          "taker_buy_quote": 325569.9949
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.712,
          "high": 0.722,
          "low": 0.704,
          "close": 0.712,
          "volume": 967065.3,
          "close_time": 1745956799999,
          "quote_volume": 687581.5113,
          "trades": 3297,
          "taker_buy_base": 461432.4,
          "taker_buy_quote": 328466.0189
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.712,
          "high": 0.713,
          "low": 0.687,
          "close": 0.703,
          "volume": 1080295.8,
          "close_time": 1745971199999,
          "quote_volume": 755174.3632,
          "trades": 3149,
          "taker_buy_base": 467057.3,
          "taker_buy_quote": 326364.6561
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.703,
          "high": 0.732,
          "low": 0.7,
          "close": 0.729,
          "volume": 958252.5,
          "close_time": 1745985599999,
          "quote_volume": 690101.4774,
          "trades": 3582,
          "taker_buy_base": 442523.1,
          "taker_buy_quote": 318454.4099
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.73,
          "high": 0.733,
          "low": 0.705,
          "close": 0.713,
          "volume": 990819.2,
          "close_time": 1745999999999,
          "quote_volume": 714548.0252,
          "trades": 3046,
          "taker_buy_base": 550328.7,
          "taker_buy_quote": 396990.0073
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.713,
          "high": 0.728,
          "low": 0.708,
          "close": 0.724,
          "volume": 445977.9,
          "close_time": 1746014399999,
          "quote_volume": 320443.6472,
          "trades": 2148,
          "taker_buy_base": 212588.5,
          "taker_buy_quote": 152932.1296
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.724,
          "high": 0.725,
          "low": 0.679,
          "close": 0.704,
          "volume": 2047019.5,
          "close_time": 1746028799999,
          "quote_volume": 1431001.0058,
          "trades": 6963,
          "taker_buy_base": 970680.1,
          "taker_buy_quote": 680436.1556
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.704,
          "high": 0.74,
          "low": 0.693,
          "close": 0.736,
          "volume": 1342211.5,
          "close_time": 1746043199999,
          "quote_volume": 963409.119,
          "trades": 5781,
          "taker_buy_base": 732252.7,
          "taker_buy_quote": 526472.5898
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.735,
          "high": 0.743,
          "low": 0.729,
          "close": 0.739,
          "volume": 1245770.0,
          "close_time": 1746057599999,
          "quote_volume": 918150.712,
          "trades": 4471,
          "taker_buy_base": 616870.7,
          "taker_buy_quote": 454866.0584
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.738,
          "high": 0.788,
          "low": 0.734,
          "close": 0.751,
          "volume": 2472710.3,
          "close_time": 1746071999999,
          "quote_volume": 1893204.7417,
          "trades": 7432,
          "taker_buy_base": 1473126.7,
          "taker_buy_quote": 1126131.7172
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.752,
          "high": 0.78,
          "low": 0.746,
          "close": 0.763,
          "volume": 1216098.4,
          "close_time": 1746086399999,
          "quote_volume": 929949.7291,
          "trades": 3963,
          "taker_buy_base": 624306.8,
          "taker_buy_quote": 477058.7075
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.763,
          "high": 0.775,
          "low": 0.754,
          "close": 0.772,
          "volume": 1547121.6,
          "close_time": 1746100799999,
          "quote_volume": 1184318.7928,
          "trades": 4594,
          "taker_buy_base": 653433.5,
          "taker_buy_quote": 500549.2678
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.771,
          "high": 0.775,
          "low": 0.747,
          "close": 0.75,
          "volume": 2286502.9,
          "close_time": 1746115199999,
          "quote_volume": 1737116.8503,
          "trades": 5895,
          "taker_buy_base": 988426.1,
          "taker_buy_quote": 751646.1582
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.75,
          "high": 0.758,
          "low": 0.73,
          "close": 0.736,
          "volume": 1589570.7,
          "close_time": 1746129599999,
          "quote_volume": 1183440.3532,
          "trades": 4247,
          "taker_buy_base": 680444.2,
          "taker_buy_quote": 507494.5789
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.736,
          "high": 0.743,
          "low": 0.729,
          "close": 0.731,
          "volume": 802394.4,
          "close_time": 1746143999999,
          "quote_volume": 590833.6865,
          "trades": 2447,
          "taker_buy_base": 449734.6,
          "taker_buy_quote": 331354.3864
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.732,
          "high": 0.74,
          "low": 0.727,
          "close": 0.733,
          "volume": 598057.1,
          "close_time": 1746158399999,
          "quote_volume": 439465.3764,
          "trades": 2075,
          "taker_buy_base": 267312.6,
          "taker_buy_quote": 196480.3407
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.733,
          "high": 0.736,
          "low": 0.712,
          "close": 0.714,
          "volume": 1314390.7,
          "close_time": 1746172799999,
          "quote_volume": 949306.7855,
          "trades": 4114,
          "taker_buy_base": 421923.9,
          "taker_buy_quote": 305161.2501
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.715,
          "high": 0.72,
          "low": 0.708,
          "close": 0.711,
          "volume": 922341.2,
          "close_time": 1746187199999,
          "quote_volume": 658758.0385,
          "trades": 3481,
          "taker_buy_base": 425037.3,
          "taker_buy_quote": 303897.2531
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.712,
          "high": 0.725,
          "low": 0.702,
          "close": 0.711,
          "volume": 1893103.2,
          "close_time": 1746201599999,
          "quote_volume": 1352424.866,
          "trades": 6160,
          "taker_buy_base": 936813.9,
          "taker_buy_quote": 669958.6184
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.711,
          "high": 0.722,
          "low": 0.709,
          "close": 0.712,
          "volume": 1008908.1,
          "close_time": 1746215999999,
          "quote_volume": 722791.1761,
          "trades": 2941,
          "taker_buy_base": 434489.7,
          "taker_buy_quote": 311464.2003
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.712,
          "high": 0.719,
          "low": 0.706,
          "close": 0.71,
          "volume": 657395.3,
          "close_time": 1746230399999,
          "quote_volume": 468280.8895,
          "trades": 2193,
          "taker_buy_base": 326749.5,
          "taker_buy_quote": 232768.9364
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.711,
          "high": 0.714,
          "low": 0.702,
          "close": 0.712,
          "volume": 421319.0,
          "close_time": 1746244799999,
          "quote_volume": 298923.7041,
          "trades": 1151,
          "taker_buy_base": 206553.7,
          "taker_buy_quote": 146708.9113
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.712,
          "high": 0.715,
          "low": 0.699,
          "close": 0.702,
          "volume": 317792.4,
          "close_time": 1746259199999,
          "quote_volume": 223974.4272,
          "trades": 1033,
          "taker_buy_base": 104956.2,
          "taker_buy_quote": 74110.3311
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.702,
          "high": 0.703,
          "low": 0.681,
          "close": 0.684,
          "volume": 1249109.5,
          "close_time": 1746273599999,
          "quote_volume": 862868.8983,
          "trades": 3520,
          "taker_buy_base": 492750.2,
          "taker_buy_quote": 340520.3172
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.685,
          "high": 0.699,
          "low": 0.685,
          "close": 0.692,
          "volume": 688922.9,
          "close_time": 1746287999999,
          "quote_volume": 478200.6392,
          "trades": 2403,
          "taker_buy_base": 410771.2,
          "taker_buy_quote": 285165.7279
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.693,
          "high": 0.698,
          "low": 0.673,
          "close": 0.694,
          "volume": 1207106.5,
          "close_time": 1746302399999,
          "quote_volume": 829116.8186,
          "trades": 4261,
          "taker_buy_base": 579408.2,
          "taker_buy_quote": 398548.3308
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.695,
          "high": 0.696,
          "low": 0.682,
          "close": 0.685,
          "volume": 374184.8,
          "close_time": 1746316799999,
          "quote_volume": 257933.3886,
          "trades": 1338,
          "taker_buy_base": 147845.9,
          "taker_buy_quote": 102137.4858
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.684,
          "high": 0.696,
          "low": 0.68,
          "close": 0.684,
          "volume": 456827.1,
          "close_time": 1746331199999,
          "quote_volume": 314865.8487,
          "trades": 2012,
          "taker_buy_base": 221206.0,
          "taker_buy_quote": 152658.7084
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.683,
          "high": 0.689,
          "low": 0.679,
          "close": 0.687,
          "volume": 283202.1,
          "close_time": 1746345599999,
          "quote_volume": 193813.4795,
          "trades": 1413,
          "taker_buy_base": 136054.0,
          "taker_buy_quote": 93164.4759
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.688,
          "high": 0.692,
          "low": 0.681,
          "close": 0.683,
          "volume": 500501.4,
          "close_time": 1746359999999,
          "quote_volume": 343451.9237,
          "trades": 2911,
          "taker_buy_base": 240251.9,
          "taker_buy_quote": 164947.4213
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.685,
          "high": 0.687,
          "low": 0.668,
          "close": 0.673,
          "volume": 733169.5,
          "close_time": 1746374399999,
          "quote_volume": 497244.3224,
          "trades": 2496,
          "taker_buy_base": 283984.3,
          "taker_buy_quote": 193003.6592
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.672,
          "high": 0.674,
          "low": 0.655,
          "close": 0.66,
          "volume": 1142708.7,
          "close_time": 1746388799999,
          "quote_volume": 756255.0972,
          "trades": 4202,
          "taker_buy_base": 472019.9,
          "taker_buy_quote": 312455.0265
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.66,
          "high": 0.664,
          "low": 0.647,
          "close": 0.658,
          "volume": 702595.8,
          "close_time": 1746403199999,
          "quote_volume": 460534.719,
          "trades": 2766,
          "taker_buy_base": 331008.8,
          "taker_buy_quote": 217360.0487
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.659,
          "high": 0.663,
          "low": 0.647,
          "close": 0.655,
          "volume": 454116.2,
          "close_time": 1746417599999,
          "quote_volume": 297733.2462,
          "trades": 2246,
          "taker_buy_base": 223548.8,
          "taker_buy_quote": 146890.9389
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.656,
          "high": 0.67,
          "low": 0.652,
          "close": 0.667,
          "volume": 627897.6,
          "close_time": 1746431999999,
          "quote_volume": 416403.6651,
          "trades": 2121,
          "taker_buy_base": 347107.1,
          "taker_buy_quote": 230412.6857
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.668,
          "high": 0.679,
          "low": 0.652,
          "close": 0.656,
          "volume": 1866145.3,
          "close_time": 1746446399999,
          "quote_volume": 1249311.2761,
          "trades": 5655,
          "taker_buy_base": 495163.1,
          "taker_buy_quote": 330003.4063
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.656,
          "high": 0.66,
          "low": 0.643,
          "close": 0.646,
          "volume": 1515197.1,
          "close_time": 1746460799999,
          "quote_volume": 987510.4323,
          "trades": 5014,
          "taker_buy_base": 774812.0,
          "taker_buy_quote": 505059.8439
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.646,
          "high": 0.674,
          "low": 0.646,
          "close": 0.661,
          "volume": 1397301.3,
          "close_time": 1746475199999,
          "quote_volume": 923988.2146,
          "trades": 4250,
          "taker_buy_base": 687058.4,
          "taker_buy_quote": 454224.8597
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.662,
          "high": 0.668,
          "low": 0.645,
          "close": 0.663,
          "volume": 677546.2,
          "close_time": 1746489599999,
          "quote_volume": 447070.0721,
          "trades": 2713,
          "taker_buy_base": 318064.2,
          "taker_buy_quote": 209947.8888
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.664,
          "high": 0.669,
          "low": 0.652,
          "close": 0.669,
          "volume": 1007054.8,
          "close_time": 1746503999999,
          "quote_volume": 663845.4808,
          "trades": 3224,
          "taker_buy_base": 355399.5,
          "taker_buy_quote": 234743.7692
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.669,
          "high": 0.674,
          "low": 0.655,
          "close": 0.656,
          "volume": 453898.7,
          "close_time": 1746518399999,
          "quote_volume": 302439.5921,
          "trades": 1877,
          "taker_buy_base": 197858.8,
          "taker_buy_quote": 131837.76
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.655,
          "high": 0.662,
          "low": 0.633,
          "close": 0.638,
          "volume": 1022350.6,
          "close_time": 1746532799999,
          "quote_volume": 663875.2956,
          "trades": 4854,
          "taker_buy_base": 462977.1,
          "taker_buy_quote": 300813.9152
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.638,
          "high": 0.655,
          "low": 0.632,
          "close": 0.645,
          "volume": 1149614.7,
          "close_time": 1746547199999,
          "quote_volume": 739358.047,
          "trades": 5566,
          "taker_buy_base": 590636.8,
          "taker_buy_quote": 380175.082
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.644,
          "high": 0.67,
          "low": 0.638,
          "close": 0.659,
          "volume": 1053419.1,
          "close_time": 1746561599999,
          "quote_volume": 690097.664,
          "trades": 5600,
          "taker_buy_base": 501258.3,
          "taker_buy_quote": 328282.3031
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.66,
          "high": 0.69,
          "low": 0.638,
          "close": 0.681,
          "volume": 2162743.9,
          "close_time": 1746575999999,
          "quote_volume": 1448060.8441,
          "trades": 7957,
          "taker_buy_base": 926876.7,
          "taker_buy_quote": 618958.8831
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.681,
          "high": 0.715,
          "low": 0.681,
          "close": 0.699,
          "volume": 2434299.0,
          "close_time": 1746590399999,
          "quote_volume": 1700650.6654,
          "trades": 7519,
          "taker_buy_base": 1584431.0,
          "taker_buy_quote": 1105345.1405
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.698,
          "high": 0.703,
          "low": 0.681,
          "close": 0.7,
          "volume": 712394.5,
          "close_time": 1746604799999,
          "quote_volume": 493880.2204,
          "trades": 2569,
          "taker_buy_base": 389818.7,
          "taker_buy_quote": 270773.7536
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.7,
          "high": 0.705,
          "low": 0.686,
          "close": 0.689,
          "volume": 756312.7,
          "close_time": 1746619199999,
          "quote_volume": 526353.276,
          "trades": 2509,
          "taker_buy_base": 301563.6,
          "taker_buy_quote": 210370.5561
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.691,
          "high": 0.692,
          "low": 0.67,
          "close": 0.67,
          "volume": 806927.9,
          "close_time": 1746633599999,
          "quote_volume": 547928.7307,
          "trades": 3283,
          "taker_buy_base": 361266.4,
          "taker_buy_quote": 245794.6492
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.67,
          "high": 0.673,
          "low": 0.657,
          "close": 0.662,
          "volume": 1649618.6,
          "close_time": 1746647999999,
          "quote_volume": 1098258.3282,
          "trades": 6211,
          "taker_buy_base": 649604.7,
          "taker_buy_quote": 432895.3446
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.662,
          "high": 0.684,
          "low": 0.66,
          "close": 0.676,
          "volume": 420816.1,
          "close_time": 1746662399999,
          "quote_volume": 282129.4493,
          "trades": 2838,
          "taker_buy_base": 233288.7,
          "taker_buy_quote": 156491.164
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.677,
          "high": 0.716,
          "low": 0.676,
          "close": 0.715,
          "volume": 807697.7,
          "close_time": 1746676799999,
          "quote_volume": 567371.1206,
          "trades": 4793,
          "taker_buy_base": 386633.5,
          "taker_buy_quote": 271841.6289
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.716,
          "high": 0.732,
          "low": 0.716,
          "close": 0.725,
          "volume": 2215739.0,
          "close_time": 1746691199999,
          "quote_volume": 1605867.1409,
          "trades": 5930,
          "taker_buy_base": 1067243.2,
          "taker_buy_quote": 773667.6798
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.724,
          "high": 0.74,
          "low": 0.724,
          "close": 0.731,
          "volume": 1580964.7,
          "close_time": 1746705599999,
          "quote_volume": 1157534.6095,
          "trades": 4441,
          "taker_buy_base": 871704.6,
          "taker_buy_quote": 638843.8263
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.731,
          "high": 0.763,
          "low": 0.723,
          "close": 0.743,
          "volume": 2863932.3,
          "close_time": 1746719999999,
          "quote_volume": 2119415.9518,
          "trades": 8823,
          "taker_buy_base": 1274391.6,
          "taker_buy_quote": 941603.0086
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.744,
          "high": 0.773,
          "low": 0.744,
          "close": 0.769,
          "volume": 2179477.9,
          "close_time": 1746734399999,
          "quote_volume": 1648333.8708,
          "trades": 6364,
          "taker_buy_base": 982566.3,
          "taker_buy_quote": 744080.3186
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.771,
          "high": 0.793,
          "low": 0.763,
          "close": 0.779,
          "volume": 1741631.9,
          "close_time": 1746748799999,
          "quote_volume": 1350615.2277,
          "trades": 7035,
          "taker_buy_base": 874303.0,
          "taker_buy_quote": 678244.0606
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.78,
          "high": 0.785,
          "low": 0.759,
          "close": 0.764,
          "volume": 519791.3,
          "close_time": 1746763199999,
          "quote_volume": 402560.3602,
          "trades": 3247,
          "taker_buy_base": 242668.3,
          "taker_buy_quote": 188222.8858
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.764,
          "high": 0.833,
          "low": 0.763,
          "close": 0.828,
          "volume": 2515469.1,
          "close_time": 1746777599999,
          "quote_volume": 2010309.4404,
          "trades": 9664,
          "taker_buy_base": 1373550.7,
          "taker_buy_quote": 1096164.6789
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.828,
          "high": 0.88,
          "low": 0.826,
          "close": 0.851,
          "volume": 4821456.0,
          "close_time": 1746791999999,
          "quote_volume": 4114530.7291,
          "trades": 19652,
          "taker_buy_base": 2355479.0,
          "taker_buy_quote": 2010310.781
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.852,
          "high": 0.872,
          "low": 0.825,
          "close": 0.837,
          "volume": 2419451.9,
          "close_time": 1746806399999,
          "quote_volume": 2053263.3533,
          "trades": 10562,
          "taker_buy_base": 1157170.3,
          "taker_buy_quote": 982653.9878
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.837,
          "high": 0.849,
          "low": 0.821,
          "close": 0.827,
          "volume": 2059166.5,
          "close_time": 1746820799999,
          "quote_volume": 1714291.7371,
          "trades": 7522,
          "taker_buy_base": 927061.1,
          "taker_buy_quote": 773113.4043
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.827,
          "high": 0.836,
          "low": 0.819,
          "close": 0.827,
          "volume": 1272248.1,
          "close_time": 1746835199999,
          "quote_volume": 1055161.2919,
          "trades": 4066,
          "taker_buy_base": 607656.8,
          "taker_buy_quote": 504419.9242
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.828,
          "high": 0.844,
          "low": 0.824,
          "close": 0.841,
          "volume": 532812.0,
          "close_time": 1746849599999,
          "quote_volume": 444468.7057,
          "trades": 3650,
          "taker_buy_base": 255975.4,
          "taker_buy_quote": 214025.3339
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.84,
          "high": 0.87,
          "low": 0.831,
          "close": 0.863,
          "volume": 1152782.3,
          "close_time": 1746863999999,
          "quote_volume": 977403.4186,
          "trades": 5422,
          "taker_buy_base": 585575.7,
          "taker_buy_quote": 497258.2336
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.863,
          "high": 0.874,
          "low": 0.845,
          "close": 0.85,
          "volume": 1617981.1,
          "close_time": 1746878399999,
          "quote_volume": 1398962.6343,
          "trades": 7893,
          "taker_buy_base": 822236.7,
          "taker_buy_quote": 711747.9915
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.852,
          "high": 0.865,
          "low": 0.842,
          "close": 0.844,
          "volume": 1247060.0,
          "close_time": 1746892799999,
          "quote_volume": 1063200.4523,
          "trades": 5204,
          "taker_buy_base": 597562.7,
          "taker_buy_quote": 508934.2674
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.844,
          "high": 0.878,
          "low": 0.841,
          "close": 0.873,
          "volume": 1477867.7,
          "close_time": 1746907199999,
          "quote_volume": 1272006.7582,
          "trades": 6392,
          "taker_buy_base": 768192.8,
          "taker_buy_quote": 661383.4818
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.874,
          "high": 0.908,
          "low": 0.863,
          "close": 0.908,
          "volume": 1890455.7,
          "close_time": 1746921599999,
          "quote_volume": 1677780.1499,
          "trades": 7542,
          "taker_buy_base": 934894.4,
          "taker_buy_quote": 829529.6774
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.907,
          "high": 0.909,
          "low": 0.872,
          "close": 0.884,
          "volume": 962924.8,
          "close_time": 1746935999999,
          "quote_volume": 853699.6297,
          "trades": 7110,
          "taker_buy_base": 409876.6,
          "taker_buy_quote": 363612.3741
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.883,
          "high": 0.898,
          "low": 0.846,
          "close": 0.864,
          "volume": 1775184.1,
          "close_time": 1746950399999,
          "quote_volume": 1547984.1261,
          "trades": 9683,
          "taker_buy_base": 852917.5,
          "taker_buy_quote": 741397.6172
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.864,
          "high": 0.87,
          "low": 0.844,
          "close": 0.861,
          "volume": 1333161.1,
          "close_time": 1746964799999,
          "quote_volume": 1140847.3386,
          "trades": 5450,
          "taker_buy_base": 611131.8,
          "taker_buy_quote": 522863.5563
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.861,
          "high": 0.863,
          "low": 0.836,
          "close": 0.847,
          "volume": 936351.4,
          "close_time": 1746979199999,
          "quote_volume": 796156.5978,
          "trades": 4473,
          "taker_buy_base": 398375.0,
          "taker_buy_quote": 339550.437
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.847,
          "high": 0.865,
          "low": 0.831,
          "close": 0.859,
          "volume": 1036558.0,
          "close_time": 1746993599999,
          "quote_volume": 877118.0722,
          "trades": 5233,
          "taker_buy_base": 500589.2,
          "taker_buy_quote": 423959.3033
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.859,
          "high": 0.863,
          "low": 0.845,
          "close": 0.852,
          "volume": 567449.0,
          "close_time": 1747007999999,
          "quote_volume": 483981.3351,
          "trades": 2854,
          "taker_buy_base": 255482.6,
          "taker_buy_quote": 218078.6151
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.852,
          "high": 0.878,
          "low": 0.838,
          "close": 0.864,
          "volume": 622979.9,
          "close_time": 1747022399999,
          "quote_volume": 533865.3803,
          "trades": 4962,
          "taker_buy_base": 297335.5,
          "taker_buy_quote": 255360.4339
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.863,
          "high": 0.913,
          "low": 0.848,
          "close": 0.887,
          "volume": 3102992.4,
          "close_time": 1747036799999,
          "quote_volume": 2758074.6247,
          "trades": 13721,
          "taker_buy_base": 1547645.0,
          "taker_buy_quote": 1374803.1885
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.887,
          "high": 0.914,
          "low": 0.87,
          "close": 0.873,
          "volume": 2157027.1,
          "close_time": 1747051199999,
          "quote_volume": 1925191.1333,
          "trades": 9559,
          "taker_buy_base": 952958.8,
          "taker_buy_quote": 851240.2995
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.874,
          "high": 0.901,
          "low": 0.837,
          "close": 0.846,
          "volume": 2039757.6,
          "close_time": 1747065599999,
          "quote_volume": 1762929.8627,
          "trades": 13969,
          "taker_buy_base": 985872.0,
          "taker_buy_quote": 854628.4153
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.846,
          "high": 0.865,
          "low": 0.797,
          "close": 0.829,
          "volume": 2312364.3,
          "close_time": 1747079999999,
          "quote_volume": 1912290.27,
          "trades": 14294,
          "taker_buy_base": 974975.4,
          "taker_buy_quote": 807246.9254
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.829,
          "high": 0.838,
          "low": 0.82,
          "close": 0.832,
          "volume": 606427.5,
          "close_time": 1747094399999,
          "quote_volume": 504245.5743,
          "trades": 4479,
          "taker_buy_base": 310742.5,
          "taker_buy_quote": 258591.0077
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.831,
          "high": 0.835,
          "low": 0.79,
          "close": 0.793,
          "volume": 764704.4,
          "close_time": 1747108799999,
          "quote_volume": 614113.8405,
          "trades": 10144,
          "taker_buy_base": 321344.8,
          "taker_buy_quote": 258162.8303
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.793,
          "high": 0.818,
          "low": 0.791,
          "close": 0.815,
          "volume": 818685.9,
          "close_time": 1747123199999,
          "quote_volume": 661099.4236,
          "trades": 6737,
          "taker_buy_base": 427780.0,
          "taker_buy_quote": 345749.2653
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.815,
          "high": 0.829,
          "low": 0.809,
          "close": 0.813,
          "volume": 1147581.8,
          "close_time": 1747137599999,
          "quote_volume": 937758.8169,
          "trades": 8450,
          "taker_buy_base": 562065.0,
          "taker_buy_quote": 459715.1639
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.813,
          "high": 0.852,
          "low": 0.804,
          "close": 0.841,
          "volume": 1710880.8,
          "close_time": 1747151999999,
          "quote_volume": 1426242.5759,
          "trades": 11130,
          "taker_buy_base": 884811.6,
          "taker_buy_quote": 737874.0946
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.84,
          "high": 0.896,
          "low": 0.839,
          "close": 0.883,
          "volume": 1895174.6,
          "close_time": 1747166399999,
          "quote_volume": 1647078.7309,
          "trades": 10746,
          "taker_buy_base": 1072578.7,
          "taker_buy_quote": 932294.3247
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.883,
          "high": 0.905,
          "low": 0.87,
          "close": 0.892,
          "volume": 1358174.1,
          "close_time": 1747180799999,
          "quote_volume": 1208503.5435,
          "trades": 8561,
          "taker_buy_base": 722751.4,
          "taker_buy_quote": 643284.8209
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.891,
          "high": 0.893,
          "low": 0.859,
          "close": 0.874,
          "volume": 766417.7,
          "close_time": 1747195199999,
          "quote_volume": 670880.0863,
          "trades": 6603,
          "taker_buy_base": 355694.1,
          "taker_buy_quote": 311540.2757
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.874,
          "high": 0.887,
          "low": 0.86,
          "close": 0.862,
          "volume": 887003.2,
          "close_time": 1747209599999,
          "quote_volume": 774310.3832,
          "trades": 5391,
          "taker_buy_base": 384900.7,
          "taker_buy_quote": 336823.6023
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.861,
          "high": 0.865,
          "low": 0.841,
          "close": 0.851,
          "volume": 1243244.0,
          "close_time": 1747223999999,
          "quote_volume": 1057759.446,
          "trades": 8715,
          "taker_buy_base": 526549.7,
          "taker_buy_quote": 447977.7815
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.851,
          "high": 0.857,
          "low": 0.822,
          "close": 0.835,
          "volume": 1047691.4,
          "close_time": 1747238399999,
          "quote_volume": 877502.2747,
          "trades": 9132,
          "taker_buy_base": 403448.9,
          "taker_buy_quote": 338019.0331
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.835,
          "high": 0.84,
          "low": 0.82,
          "close": 0.838,
          "volume": 688284.7,
          "close_time": 1747252799999,
          "quote_volume": 573151.9844,
          "trades": 5423,
          "taker_buy_base": 344793.3,
          "taker_buy_quote": 287177.1473
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.838,
          "high": 0.842,
          "low": 0.823,
          "close": 0.83,
          "volume": 469216.5,
          "close_time": 1747267199999,
          "quote_volume": 391157.0438,
          "trades": 4306,
          "taker_buy_base": 213144.1,
          "taker_buy_quote": 177921.5672
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.831,
          "high": 0.84,
          "low": 0.806,
          "close": 0.809,
          "volume": 784215.8,
          "close_time": 1747281599999,
          "quote_volume": 643015.8008,
          "trades": 6527,
          "taker_buy_base": 313911.6,
          "taker_buy_quote": 257648.1619
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.81,
          "high": 0.812,
          "low": 0.769,
          "close": 0.77,
          "volume": 1324374.4,
          "close_time": 1747295999999,
          "quote_volume": 1050291.6671,
          "trades": 11696,
          "taker_buy_base": 547058.8,
          "taker_buy_quote": 434094.2027
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.77,
          "high": 0.797,
          "low": 0.768,
          "close": 0.783,
          "volume": 1469852.4,
          "close_time": 1747310399999,
          "quote_volume": 1150092.7874,
          "trades": 10498,
          "taker_buy_base": 658034.6,
          "taker_buy_quote": 515744.9728
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.781,
          "high": 0.796,
          "low": 0.751,
          "close": 0.792,
          "volume": 2270457.8,
          "close_time": 1747324799999,
          "quote_volume": 1761125.5532,
          "trades": 16684,
          "taker_buy_base": 809017.8,
          "taker_buy_quote": 628442.3284
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.792,
          "high": 0.819,
          "low": 0.774,
          "close": 0.783,
          "volume": 2421049.0,
          "close_time": 1747339199999,
          "quote_volume": 1931138.3207,
          "trades": 12692,
          "taker_buy_base": 1073515.1,
          "taker_buy_quote": 855793.8868
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.784,
          "high": 0.789,
          "low": 0.762,
          "close": 0.781,
          "volume": 977777.5,
          "close_time": 1747353599999,
          "quote_volume": 761262.614,
          "trades": 7015,
          "taker_buy_base": 444192.0,
          "taker_buy_quote": 346482.7364
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.782,
          "high": 0.797,
          "low": 0.776,
          "close": 0.792,
          "volume": 561304.0,
          "close_time": 1747367999999,
          "quote_volume": 442656.2186,
          "trades": 6886,
          "taker_buy_base": 298517.2,
          "taker_buy_quote": 235795.5299
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.792,
          "high": 0.802,
          "low": 0.784,
          "close": 0.793,
          "volume": 543911.6,
          "close_time": 1747382399999,
          "quote_volume": 431042.4844,
          "trades": 5834,
          "taker_buy_base": 283167.7,
          "taker_buy_quote": 224453.0112
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.793,
          "high": 0.808,
          "low": 0.773,
          "close": 0.798,
          "volume": 754165.3,
          "close_time": 1747396799999,
          "quote_volume": 599780.2659,
          "trades": 7179,
          "taker_buy_base": 366502.5,
          "taker_buy_quote": 292217.4247
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.797,
          "high": 0.8,
          "low": 0.781,
          "close": 0.786,
          "volume": 705606.2,
          "close_time": 1747411199999,
          "quote_volume": 558188.2431,
          "trades": 6182,
          "taker_buy_base": 311119.8,
          "taker_buy_quote": 246281.3041
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.786,
          "high": 0.793,
          "low": 0.773,
          "close": 0.782,
          "volume": 894974.4,
          "close_time": 1747425599999,
          "quote_volume": 698909.6757,
          "trades": 5890,
          "taker_buy_base": 445258.3,
          "taker_buy_quote": 347641.4662
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.781,
          "high": 0.782,
          "low": 0.756,
          "close": 0.764,
          "volume": 577851.3,
          "close_time": 1747439999999,
          "quote_volume": 443959.5294,
          "trades": 4366,
          "taker_buy_base": 203504.0,
          "taker_buy_quote": 156616.1155
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.765,
          "high": 0.766,
          "low": 0.734,
          "close": 0.759,
          "volume": 896678.2,
          "close_time": 1747454399999,
          "quote_volume": 670736.658,
          "trades": 6816,
          "taker_buy_base": 261432.4,
          "taker_buy_quote": 196016.3427
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.758,
          "high": 0.767,
          "low": 0.748,
          "close": 0.754,
          "volume": 473194.1,
          "close_time": 1747468799999,
          "quote_volume": 358900.9258,
          "trades": 4236,
          "taker_buy_base": 224898.1,
          "taker_buy_quote": 170790.9471
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.755,
          "high": 0.758,
          "low": 0.739,
          "close": 0.75,
          "volume": 734488.6,
          "close_time": 1747483199999,
          "quote_volume": 550415.8511,
          "trades": 5527,
          "taker_buy_base": 376543.9,
          "taker_buy_quote": 282311.013
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.751,
          "high": 0.763,
          "low": 0.736,
          "close": 0.754,
          "volume": 474820.5,
          "close_time": 1747497599999,
          "quote_volume": 356423.1983,
          "trades": 4858,
          "taker_buy_base": 275931.2,
          "taker_buy_quote": 207436.1523
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.755,
          "high": 0.757,
          "low": 0.737,
          "close": 0.741,
          "volume": 844657.5,
          "close_time": 1747511999999,
          "quote_volume": 632495.6627,
          "trades": 8407,
          "taker_buy_base": 379098.2,
          "taker_buy_quote": 284071.1031
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.742,
          "high": 0.758,
          "low": 0.739,
          "close": 0.746,
          "volume": 540319.3,
          "close_time": 1747526399999,
          "quote_volume": 404498.7798,
          "trades": 4229,
          "taker_buy_base": 278315.2,
          "taker_buy_quote": 208619.3541
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.747,
          "high": 0.75,
          "low": 0.73,
          "close": 0.737,
          "volume": 471557.4,
          "close_time": 1747540799999,
          "quote_volume": 349051.8296,
          "trades": 4680,
          "taker_buy_base": 184737.8,
          "taker_buy_quote": 136887.5757
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.737,
          "high": 0.775,
          "low": 0.737,
          "close": 0.772,
          "volume": 546203.6,
          "close_time": 1747555199999,
          "quote_volume": 414277.1077,
          "trades": 4737,
          "taker_buy_base": 296631.1,
          "taker_buy_quote": 224727.3066
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.771,
          "high": 0.781,
          "low": 0.76,
          "close": 0.76,
          "volume": 970666.9,
          "close_time": 1747569599999,
          "quote_volume": 747517.5148,
          "trades": 6310,
          "taker_buy_base": 450473.3,
          "taker_buy_quote": 347758.6909
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.76,
          "high": 0.801,
          "low": 0.752,
          "close": 0.797,
          "volume": 1348396.5,
          "close_time": 1747583999999,
          "quote_volume": 1052458.4559,
          "trades": 7990,
          "taker_buy_base": 712710.3,
          "taker_buy_quote": 557905.6642
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.798,
          "high": 0.8,
          "low": 0.737,
          "close": 0.738,
          "volume": 2204833.2,
          "close_time": 1747598399999,
          "quote_volume": 1685540.9337,
          "trades": 10642,
          "taker_buy_base": 892537.6,
          "taker_buy_quote": 682612.5261
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.737,
          "high": 0.783,
          "low": 0.721,
          "close": 0.779,
          "volume": 1284350.4,
          "close_time": 1747612799999,
          "quote_volume": 955315.774,
          "trades": 11490,
          "taker_buy_base": 591816.8,
          "taker_buy_quote": 441363.7388
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.779,
          "high": 0.784,
          "low": 0.729,
          "close": 0.73,
          "volume": 756932.9,
          "close_time": 1747627199999,
          "quote_volume": 568454.42,
          "trades": 11063,
          "taker_buy_base": 299413.5,
          "taker_buy_quote": 224917.4707
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.731,
          "high": 0.738,
          "low": 0.711,
          "close": 0.728,
          "volume": 1946925.0,
          "close_time": 1747641599999,
          "quote_volume": 1409150.9304,
          "trades": 13125,
          "taker_buy_base": 1190869.8,
          "taker_buy_quote": 861378.8942
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.728,
          "high": 0.728,
          "low": 0.716,
          "close": 0.718,
          "volume": 700048.2,
          "close_time": 1747655999999,
          "quote_volume": 504797.1019,
          "trades": 5746,
          "taker_buy_base": 347902.3,
          "taker_buy_quote": 250980.694
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.717,
          "high": 0.737,
          "low": 0.704,
          "close": 0.734,
          "volume": 1310953.7,
          "close_time": 1747670399999,
          "quote_volume": 942759.4488,
          "trades": 10034,
          "taker_buy_base": 570904.8,
          "taker_buy_quote": 412112.7393
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.734,
          "high": 0.751,
          "low": 0.725,
          "close": 0.735,
          "volume": 985168.2,
          "close_time": 1747684799999,
          "quote_volume": 723712.0178,
          "trades": 6454,
          "taker_buy_base": 412457.6,
          "taker_buy_quote": 303447.3162
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.735,
          "high": 0.742,
          "low": 0.724,
          "close": 0.737,
          "volume": 1268504.3,
          "close_time": 1747699199999,
          "quote_volume": 926435.34,
          "trades": 4557,
          "taker_buy_base": 921648.2,
          "taker_buy_quote": 672146.4059
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.737,
          "high": 0.758,
          "low": 0.727,
          "close": 0.744,
          "volume": 757854.3,
          "close_time": 1747713599999,
          "quote_volume": 564266.1317,
          "trades": 4463,
          "taker_buy_base": 360275.9,
          "taker_buy_quote": 268181.842
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.745,
          "high": 0.753,
          "low": 0.733,
          "close": 0.736,
          "volume": 501903.4,
          "close_time": 1747727999999,
          "quote_volume": 372968.9564,
          "trades": 3068,
          "taker_buy_base": 215805.6,
          "taker_buy_quote": 160577.7414
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.736,
          "high": 0.739,
          "low": 0.714,
          "close": 0.725,
          "volume": 654567.6,
          "close_time": 1747742399999,
          "quote_volume": 475163.9188,
          "trades": 3163,
          "taker_buy_base": 299670.6,
          "taker_buy_quote": 217822.5048
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.724,
          "high": 0.728,
          "low": 0.712,
          "close": 0.724,
          "volume": 790133.3,
          "close_time": 1747756799999,
          "quote_volume": 567919.9487,
          "trades": 3927,
          "taker_buy_base": 351286.8,
          "taker_buy_quote": 252622.7212
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.725,
          "high": 0.742,
          "low": 0.711,
          "close": 0.734,
          "volume": 2144901.4,
          "close_time": 1747771199999,
          "quote_volume": 1561441.6,
          "trades": 6682,
          "taker_buy_base": 1011353.8,
          "taker_buy_quote": 737085.6449
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.735,
          "high": 0.758,
          "low": 0.73,
          "close": 0.754,
          "volume": 2133719.3,
          "close_time": 1747785599999,
          "quote_volume": 1593460.3398,
          "trades": 6132,
          "taker_buy_base": 963294.2,
          "taker_buy_quote": 719264.3959
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.754,
          "high": 0.78,
          "low": 0.743,
          "close": 0.774,
          "volume": 613875.1,
          "close_time": 1747799999999,
          "quote_volume": 467162.0267,
          "trades": 3617,
          "taker_buy_base": 346207.5,
          "taker_buy_quote": 264005.8298
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.773,
          "high": 0.8,
          "low": 0.769,
          "close": 0.781,
          "volume": 1416069.2,
          "close_time": 1747814399999,
          "quote_volume": 1113634.6712,
          "trades": 6777,
          "taker_buy_base": 819781.0,
          "taker_buy_quote": 645132.985
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.78,
          "high": 0.801,
          "low": 0.764,
          "close": 0.781,
          "volume": 1338261.9,
          "close_time": 1747828799999,
          "quote_volume": 1047595.4702,
          "trades": 4950,
          "taker_buy_base": 630512.9,
          "taker_buy_quote": 494732.0276
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.781,
          "high": 0.802,
          "low": 0.767,
          "close": 0.794,
          "volume": 1494879.5,
          "close_time": 1747843199999,
          "quote_volume": 1172896.2102,
          "trades": 6668,
          "taker_buy_base": 859852.2,
          "taker_buy_quote": 674808.9927
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.795,
          "high": 0.832,
          "low": 0.77,
          "close": 0.806,
          "volume": 3723370.4,
          "close_time": 1747857599999,
          "quote_volume": 2973551.3309,
          "trades": 14616,
          "taker_buy_base": 1798769.8,
          "taker_buy_quote": 1438245.1985
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.806,
          "high": 0.825,
          "low": 0.79,
          "close": 0.806,
          "volume": 1585374.3,
          "close_time": 1747871999999,
          "quote_volume": 1275380.0003,
          "trades": 6547,
          "taker_buy_base": 509453.1,
          "taker_buy_quote": 410456.0387
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.806,
          "high": 0.83,
          "low": 0.805,
          "close": 0.825,
          "volume": 837242.1,
          "close_time": 1747886399999,
          "quote_volume": 686011.1585,
          "trades": 5141,
          "taker_buy_base": 415594.9,
          "taker_buy_quote": 341269.0315
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.826,
          "high": 0.832,
          "low": 0.809,
          "close": 0.828,
          "volume": 2159810.2,
          "close_time": 1747900799999,
          "quote_volume": 1774867.1253,
          "trades": 7210,
          "taker_buy_base": 758097.3,
          "taker_buy_quote": 621733.5147
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.829,
          "high": 0.846,
          "low": 0.822,
          "close": 0.83,
          "volume": 1377732.5,
          "close_time": 1747915199999,
          "quote_volume": 1148626.6327,
          "trades": 6138,
          "taker_buy_base": 720188.8,
          "taker_buy_quote": 600561.3048
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.83,
          "high": 0.88,
          "low": 0.827,
          "close": 0.878,
          "volume": 2865423.5,
          "close_time": 1747929599999,
          "quote_volume": 2445840.5327,
          "trades": 11289,
          "taker_buy_base": 1688040.9,
          "taker_buy_quote": 1443107.5665
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.878,
          "high": 0.903,
          "low": 0.863,
          "close": 0.884,
          "volume": 2576008.7,
          "close_time": 1747943999999,
          "quote_volume": 2279259.2713,
          "trades": 10935,
          "taker_buy_base": 1361377.5,
          "taker_buy_quote": 1206880.0913
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.885,
          "high": 0.911,
          "low": 0.869,
          "close": 0.884,
          "volume": 1999732.0,
          "close_time": 1747958399999,
          "quote_volume": 1775529.6599,
          "trades": 8306,
          "taker_buy_base": 935973.4,
          "taker_buy_quote": 831752.8299
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.884,
          "high": 0.954,
          "low": 0.873,
          "close": 0.94,
          "volume": 1794286.2,
          "close_time": 1747972799999,
          "quote_volume": 1642550.0164,
          "trades": 8654,
          "taker_buy_base": 1064165.1,
          "taker_buy_quote": 979896.3267
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.94,
          "high": 0.948,
          "low": 0.894,
          "close": 0.899,
          "volume": 1894921.1,
          "close_time": 1747987199999,
          "quote_volume": 1740494.526,
          "trades": 11814,
          "taker_buy_base": 907691.6,
          "taker_buy_quote": 834644.3049
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.899,
          "high": 0.99,
          "low": 0.895,
          "close": 0.914,
          "volume": 7869453.6,
          "close_time": 1748001599999,
          "quote_volume": 7497266.2745,
          "trades": 32085,
          "taker_buy_base": 4465624.8,
          "taker_buy_quote": 4254048.6906
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.914,
          "high": 0.946,
          "low": 0.869,
          "close": 0.911,
          "volume": 7452946.0,
          "close_time": 1748015999999,
          "quote_volume": 6788492.4215,
          "trades": 30046,
          "taker_buy_base": 3729400.0,
          "taker_buy_quote": 3401254.8734
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.912,
          "high": 0.923,
          "low": 0.885,
          "close": 0.892,
          "volume": 2491416.5,
          "close_time": 1748030399999,
          "quote_volume": 2262873.7309,
          "trades": 11687,
          "taker_buy_base": 1147966.5,
          "taker_buy_quote": 1044531.9334
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.893,
          "high": 0.894,
          "low": 0.841,
          "close": 0.847,
          "volume": 2158262.6,
          "close_time": 1748044799999,
          "quote_volume": 1874809.5401,
          "trades": 8132,
          "taker_buy_base": 891617.5,
          "taker_buy_quote": 775633.0228
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.847,
          "high": 0.876,
          "low": 0.842,
          "close": 0.868,
          "volume": 1531069.6,
          "close_time": 1748059199999,
          "quote_volume": 1311471.2537,
          "trades": 5998,
          "taker_buy_base": 854725.9,
          "taker_buy_quote": 733117.6096
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.867,
          "high": 0.868,
          "low": 0.844,
          "close": 0.847,
          "volume": 976763.8,
          "close_time": 1748073599999,
          "quote_volume": 838171.3597,
          "trades": 4872,
          "taker_buy_base": 424521.2,
          "taker_buy_quote": 364774.014
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.848,
          "high": 0.876,
          "low": 0.837,
          "close": 0.869,
          "volume": 1667521.3,
          "close_time": 1748087999999,
          "quote_volume": 1435089.0586,
          "trades": 7010,
          "taker_buy_base": 798754.1,
          "taker_buy_quote": 687695.3152
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.868,
          "high": 0.877,
          "low": 0.86,
          "close": 0.867,
          "volume": 800469.2,
          "close_time": 1748102399999,
          "quote_volume": 695613.2619,
          "trades": 4712,
          "taker_buy_base": 391382.1,
          "taker_buy_quote": 340380.9274
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.866,
          "high": 0.872,
          "low": 0.854,
          "close": 0.858,
          "volume": 876539.2,
          "close_time": 1748116799999,
          "quote_volume": 756272.8591,
          "trades": 4238,
          "taker_buy_base": 449750.7,
          "taker_buy_quote": 388254.6072
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.858,
          "high": 0.867,
          "low": 0.842,
          "close": 0.854,
          "volume": 598021.6,
          "close_time": 1748131199999,
          "quote_volume": 509897.9244,
          "trades": 3717,
          "taker_buy_base": 297211.8,
          "taker_buy_quote": 253440.2793
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.855,
          "high": 0.867,
          "low": 0.841,
          "close": 0.859,
          "volume": 869574.3,
          "close_time": 1748145599999,
          "quote_volume": 744899.3992,
          "trades": 4502,
          "taker_buy_base": 468975.2,
          "taker_buy_quote": 402560.3568
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.858,
          "high": 0.869,
          "low": 0.827,
          "close": 0.829,
          "volume": 871355.9,
          "close_time": 1748159999999,
          "quote_volume": 733805.8568,
          "trades": 4142,
          "taker_buy_base": 322929.8,
          "taker_buy_quote": 272785.1192
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.83,
          "high": 0.83,
          "low": 0.808,
          "close": 0.817,
          "volume": 1191158.1,
          "close_time": 1748174399999,
          "quote_volume": 976067.5119,
          "trades": 4866,
          "taker_buy_base": 521966.8,
          "taker_buy_quote": 428230.571
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.818,
          "high": 0.826,
          "low": 0.795,
          "close": 0.806,
          "volume": 1562540.7,
          "close_time": 1748188799999,
          "quote_volume": 1265635.9162,
          "trades": 5465,
          "taker_buy_base": 704421.9,
          "taker_buy_quote": 571134.6682
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.806,
          "high": 0.82,
          "low": 0.795,
          "close": 0.813,
          "volume": 915311.4,
          "close_time": 1748203199999,
          "quote_volume": 736876.7305,
          "trades": 3778,
          "taker_buy_base": 480592.9,
          "taker_buy_quote": 387372.8376
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.813,
          "high": 0.85,
          "low": 0.798,
          "close": 0.849,
          "volume": 1676669.4,
          "close_time": 1748217599999,
          "quote_volume": 1382202.272,
          "trades": 6354,
          "taker_buy_base": 789280.1,
          "taker_buy_quote": 651652.7214
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.849,
          "high": 0.895,
          "low": 0.836,
          "close": 0.892,
          "volume": 1700320.0,
          "close_time": 1748231999999,
          "quote_volume": 1468796.7795,
          "trades": 7063,
          "taker_buy_base": 835817.4,
          "taker_buy_quote": 724265.4531
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.892,
          "high": 0.939,
          "low": 0.884,
          "close": 0.925,
          "volume": 2753385.6,
          "close_time": 1748246399999,
          "quote_volume": 2513956.5766,
          "trades": 10028,
          "taker_buy_base": 1365687.0,
          "taker_buy_quote": 1248585.6378
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.926,
          "high": 0.928,
          "low": 0.897,
          "close": 0.913,
          "volume": 2370711.9,
          "close_time": 1748260799999,
          "quote_volume": 2156508.5591,
          "trades": 7932,
          "taker_buy_base": 1388513.5,
          "taker_buy_quote": 1262363.2811
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.913,
          "high": 0.932,
          "low": 0.901,
          "close": 0.92,
          "volume": 2245581.7,
          "close_time": 1748275199999,
          "quote_volume": 2053262.3285,
          "trades": 8487,
          "taker_buy_base": 1027199.3,
          "taker_buy_quote": 940295.7826
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.921,
          "high": 0.925,
          "low": 0.868,
          "close": 0.871,
          "volume": 3606708.1,
          "close_time": 1748289599999,
          "quote_volume": 3180102.3785,
          "trades": 8350,
          "taker_buy_base": 1769116.3,
          "taker_buy_quote": 1559100.3408
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.87,
          "high": 0.884,
          "low": 0.863,
          "close": 0.87,
          "volume": 1419661.4,
          "close_time": 1748303999999,
          "quote_volume": 1241714.4969,
          "trades": 4601,
          "taker_buy_base": 648847.3,
          "taker_buy_quote": 567585.274
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.87,
          "high": 0.896,
          "low": 0.848,
          "close": 0.886,
          "volume": 1392608.0,
          "close_time": 1748318399999,
          "quote_volume": 1213305.9557,
          "trades": 5085,
          "taker_buy_base": 743432.8,
          "taker_buy_quote": 648367.5695
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.886,
          "high": 0.91,
          "low": 0.874,
          "close": 0.897,
          "volume": 1412023.8,
          "close_time": 1748332799999,
          "quote_volume": 1269922.5529,
          "trades": 5419,
          "taker_buy_base": 550968.3,
          "taker_buy_quote": 494678.1515
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.898,
          "high": 0.912,
          "low": 0.898,
          "close": 0.91,
          "volume": 985928.4,
          "close_time": 1748347199999,
          "quote_volume": 892318.4221,
          "trades": 3746,
          "taker_buy_base": 463883.2,
          "taker_buy_quote": 420092.6059
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.91,
          "high": 0.932,
          "low": 0.888,
          "close": 0.909,
          "volume": 2088612.2,
          "close_time": 1748361599999,
          "quote_volume": 1896178.606,
          "trades": 6939,
          "taker_buy_base": 1054626.8,
          "taker_buy_quote": 957627.2647
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.909,
          "high": 0.922,
          "low": 0.898,
          "close": 0.901,
          "volume": 1596162.9,
          "close_time": 1748375999999,
          "quote_volume": 1454152.7658,
          "trades": 4597,
          "taker_buy_base": 788144.4,
          "taker_buy_quote": 718765.5726
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.901,
          "high": 0.905,
          "low": 0.878,
          "close": 0.891,
          "volume": 1184513.5,
          "close_time": 1748390399999,
          "quote_volume": 1056322.4996,
          "trades": 3665,
          "taker_buy_base": 570262.2,
          "taker_buy_quote": 508706.3174
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.89,
          "high": 0.895,
          "low": 0.875,
          "close": 0.883,
          "volume": 1490774.6,
          "close_time": 1748404799999,
          "quote_volume": 1318765.8391,
          "trades": 5263,
          "taker_buy_base": 747005.1,
          "taker_buy_quote": 661095.8259
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.883,
          "high": 0.898,
          "low": 0.873,
          "close": 0.883,
          "volume": 1104367.6,
          "close_time": 1748419199999,
          "quote_volume": 976585.3193,
          "trades": 3744,
          "taker_buy_base": 466468.6,
          "taker_buy_quote": 412753.9713
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.883,
          "high": 0.889,
          "low": 0.869,
          "close": 0.887,
          "volume": 1150240.8,
          "close_time": 1748433599999,
          "quote_volume": 1012086.7358,
          "trades": 3452,
          "taker_buy_base": 604385.1,
          "taker_buy_quote": 531983.4796
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.887,
          "high": 0.922,
          "low": 0.859,
          "close": 0.866,
          "volume": 2860733.6,
          "close_time": 1748447999999,
          "quote_volume": 2556548.6298,
          "trades": 9065,
          "taker_buy_base": 1471202.0,
          "taker_buy_quote": 1314540.6683
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.866,
          "high": 0.894,
          "low": 0.86,
          "close": 0.862,
          "volume": 1655522.9,
          "close_time": 1748462399999,
          "quote_volume": 1452875.8288,
          "trades": 5224,
          "taker_buy_base": 809540.3,
          "taker_buy_quote": 711204.1185
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.862,
          "high": 0.926,
          "low": 0.858,
          "close": 0.915,
          "volume": 1703836.7,
          "close_time": 1748476799999,
          "quote_volume": 1526929.9415,
          "trades": 6009,
          "taker_buy_base": 967184.6,
          "taker_buy_quote": 866180.8005
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.915,
          "high": 0.931,
          "low": 0.905,
          "close": 0.915,
          "volume": 1589375.0,
          "close_time": 1748491199999,
          "quote_volume": 1463265.9224,
          "trades": 5832,
          "taker_buy_base": 857246.6,
          "taker_buy_quote": 789855.3849
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.917,
          "high": 0.919,
          "low": 0.893,
          "close": 0.903,
          "volume": 851176.2,
          "close_time": 1748505599999,
          "quote_volume": 770323.677,
          "trades": 3817,
          "taker_buy_base": 482046.6,
          "taker_buy_quote": 436506.4855
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.904,
          "high": 0.909,
          "low": 0.893,
          "close": 0.894,
          "volume": 636489.1,
          "close_time": 1748519999999,
          "quote_volume": 573884.3681,
          "trades": 2990,
          "taker_buy_base": 330331.5,
          "taker_buy_quote": 298205.6789
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.894,
          "high": 0.895,
          "low": 0.868,
          "close": 0.868,
          "volume": 1479181.9,
          "close_time": 1748534399999,
          "quote_volume": 1302022.6188,
          "trades": 6090,
          "taker_buy_base": 567207.3,
          "taker_buy_quote": 500101.8796
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.868,
          "high": 0.879,
          "low": 0.854,
          "close": 0.856,
          "volume": 962971.2,
          "close_time": 1748548799999,
          "quote_volume": 834295.9541,
          "trades": 3369,
          "taker_buy_base": 375957.7,
          "taker_buy_quote": 326125.0032
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.857,
          "high": 0.873,
          "low": 0.848,
          "close": 0.853,
          "volume": 991620.9,
          "close_time": 1748563199999,
          "quote_volume": 853941.5023,
          "trades": 3355,
          "taker_buy_base": 439097.0,
          "taker_buy_quote": 378531.9235
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.853,
          "high": 0.857,
          "low": 0.812,
          "close": 0.83,
          "volume": 2707052.0,
          "close_time": 1748577599999,
          "quote_volume": 2254336.575,
          "trades": 7438,
          "taker_buy_base": 1104404.7,
          "taker_buy_quote": 918391.7638
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.831,
          "high": 0.841,
          "low": 0.812,
          "close": 0.82,
          "volume": 1076676.9,
          "close_time": 1748591999999,
          "quote_volume": 888088.1669,
          "trades": 4214,
          "taker_buy_base": 401277.1,
          "taker_buy_quote": 331211.9216
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.82,
          "high": 0.827,
          "low": 0.808,
          "close": 0.824,
          "volume": 1180508.8,
          "close_time": 1748606399999,
          "quote_volume": 966564.6586,
          "trades": 3366,
          "taker_buy_base": 520964.5,
          "taker_buy_quote": 427154.5237
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.825,
          "high": 0.836,
          "low": 0.807,
          "close": 0.81,
          "volume": 994307.8,
          "close_time": 1748620799999,
          "quote_volume": 814261.5705,
          "trades": 3543,
          "taker_buy_base": 485128.7,
          "taker_buy_quote": 397616.9185
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.809,
          "high": 0.811,
          "low": 0.772,
          "close": 0.785,
          "volume": 3372275.9,
          "close_time": 1748635199999,
          "quote_volume": 2648288.8405,
          "trades": 8022,
          "taker_buy_base": 1327277.1,
          "taker_buy_quote": 1042465.1228
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.786,
          "high": 0.789,
          "low": 0.74,
          "close": 0.747,
          "volume": 1382425.3,
          "close_time": 1748649599999,
          "quote_volume": 1052513.3771,
          "trades": 4025,
          "taker_buy_base": 526788.5,
          "taker_buy_quote": 401137.4845
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.747,
          "high": 0.747,
          "low": 0.712,
          "close": 0.723,
          "volume": 1836942.5,
          "close_time": 1748663999999,
          "quote_volume": 1331512.4658,
          "trades": 4731,
          "taker_buy_base": 883088.8,
          "taker_buy_quote": 639924.4302
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.722,
          "high": 0.736,
          "low": 0.713,
          "close": 0.732,
          "volume": 1401652.4,
          "close_time": 1748678399999,
          "quote_volume": 1017372.2002,
          "trades": 4115,
          "taker_buy_base": 764854.1,
          "taker_buy_quote": 555531.6548
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.732,
          "high": 0.738,
          "low": 0.717,
          "close": 0.721,
          "volume": 1232981.7,
          "close_time": 1748692799999,
          "quote_volume": 897284.4743,
          "trades": 3486,
          "taker_buy_base": 614661.8,
          "taker_buy_quote": 447617.8643
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.719,
          "high": 0.764,
          "low": 0.717,
          "close": 0.748,
          "volume": 1490793.7,
          "close_time": 1748707199999,
          "quote_volume": 1112779.5742,
          "trades": 4503,
          "taker_buy_base": 757971.8,
          "taker_buy_quote": 565934.5293
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.749,
          "high": 0.771,
          "low": 0.746,
          "close": 0.765,
          "volume": 1053013.4,
          "close_time": 1748721599999,
          "quote_volume": 800401.8979,
          "trades": 2973,
          "taker_buy_base": 529255.1,
          "taker_buy_quote": 402704.2979
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.766,
          "high": 0.774,
          "low": 0.753,
          "close": 0.756,
          "volume": 720391.9,
          "close_time": 1748735999999,
          "quote_volume": 549751.4737,
          "trades": 2302,
          "taker_buy_base": 396279.8,
          "taker_buy_quote": 302828.534
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.756,
          "high": 0.757,
          "low": 0.734,
          "close": 0.741,
          "volume": 1273506.2,
          "close_time": 1748750399999,
          "quote_volume": 949723.3369,
          "trades": 3241,
          "taker_buy_base": 630160.1,
          "taker_buy_quote": 470160.7899
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.74,
          "high": 0.753,
          "low": 0.737,
          "close": 0.742,
          "volume": 513482.0,
          "close_time": 1748764799999,
          "quote_volume": 381929.4839,
          "trades": 2220,
          "taker_buy_base": 264387.0,
          "taker_buy_quote": 196508.7228
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.741,
          "high": 0.746,
          "low": 0.721,
          "close": 0.74,
          "volume": 823179.0,
          "close_time": 1748779199999,
          "quote_volume": 604753.4361,
          "trades": 3004,
          "taker_buy_base": 469204.9,
          "taker_buy_quote": 344863.8834
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.74,
          "high": 0.762,
          "low": 0.73,
          "close": 0.758,
          "volume": 656684.7,
          "close_time": 1748793599999,
          "quote_volume": 491781.592,
          "trades": 2538,
          "taker_buy_base": 352516.2,
          "taker_buy_quote": 264300.904
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.758,
          "high": 0.775,
          "low": 0.741,
          "close": 0.753,
          "volume": 1291405.4,
          "close_time": 1748807999999,
          "quote_volume": 979759.4679,
          "trades": 3960,
          "taker_buy_base": 657835.9,
          "taker_buy_quote": 500253.4232
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.754,
          "high": 0.767,
          "low": 0.747,
          "close": 0.762,
          "volume": 771301.6,
          "close_time": 1748822399999,
          "quote_volume": 584808.9762,
          "trades": 2978,
          "taker_buy_base": 394338.2,
          "taker_buy_quote": 298972.2594
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.762,
          "high": 0.765,
          "low": 0.751,
          "close": 0.762,
          "volume": 432543.0,
          "close_time": 1748836799999,
          "quote_volume": 327982.8976,
          "trades": 1588,
          "taker_buy_base": 197546.2,
          "taker_buy_quote": 149886.1067
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.762,
          "high": 0.774,
          "low": 0.74,
          "close": 0.752,
          "volume": 792113.8,
          "close_time": 1748851199999,
          "quote_volume": 600550.7061,
          "trades": 2626,
          "taker_buy_base": 383548.3,
          "taker_buy_quote": 291064.719
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.751,
          "high": 0.755,
          "low": 0.726,
          "close": 0.728,
          "volume": 1033690.9,
          "close_time": 1748865599999,
          "quote_volume": 762039.7615,
          "trades": 4261,
          "taker_buy_base": 405108.3,
          "taker_buy_quote": 298684.5703
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.729,
          "high": 0.755,
          "low": 0.723,
          "close": 0.745,
          "volume": 1740037.5,
          "close_time": 1748879999999,
          "quote_volume": 1290216.4011,
          "trades": 5341,
          "taker_buy_base": 616110.2,
          "taker_buy_quote": 456360.5785
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.745,
          "high": 0.753,
          "low": 0.731,
          "close": 0.736,
          "volume": 936221.3,
          "close_time": 1748894399999,
          "quote_volume": 693488.6076,
          "trades": 3143,
          "taker_buy_base": 614113.2,
          "taker_buy_quote": 454737.2065
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.736,
          "high": 0.788,
          "low": 0.736,
          "close": 0.783,
          "volume": 1251171.6,
          "close_time": 1748908799999,
          "quote_volume": 960629.9936,
          "trades": 4074,
          "taker_buy_base": 764705.9,
          "taker_buy_quote": 586827.0059
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.783,
          "high": 0.814,
          "low": 0.781,
          "close": 0.788,
          "volume": 570199.7,
          "close_time": 1748923199999,
          "quote_volume": 455022.5694,
          "trades": 3028,
          "taker_buy_base": 281564.7,
          "taker_buy_quote": 224777.6978
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.789,
          "high": 0.8,
          "low": 0.774,
          "close": 0.794,
          "volume": 837978.6,
          "close_time": 1748937599999,
          "quote_volume": 660218.5947,
          "trades": 3582,
          "taker_buy_base": 412962.4,
          "taker_buy_quote": 325231.0669
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.795,
          "high": 0.816,
          "low": 0.782,
          "close": 0.805,
          "volume": 1119490.4,
          "close_time": 1748951999999,
          "quote_volume": 896058.5087,
          "trades": 4130,
          "taker_buy_base": 591644.6,
          "taker_buy_quote": 473758.7085
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.805,
          "high": 0.823,
          "low": 0.794,
          "close": 0.816,
          "volume": 1744551.8,
          "close_time": 1748966399999,
          "quote_volume": 1410218.0565,
          "trades": 5474,
          "taker_buy_base": 914522.4,
          "taker_buy_quote": 740702.9976
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.817,
          "high": 0.847,
          "low": 0.815,
          "close": 0.841,
          "volume": 2923864.2,
          "close_time": 1748980799999,
          "quote_volume": 2429622.1092,
          "trades": 7193,
          "taker_buy_base": 1257586.5,
          "taker_buy_quote": 1045742.4513
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.841,
          "high": 0.843,
          "low": 0.818,
          "close": 0.821,
          "volume": 863727.7,
          "close_time": 1748995199999,
          "quote_volume": 714868.3251,
          "trades": 3640,
          "taker_buy_base": 417611.1,
          "taker_buy_quote": 345674.469
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.823,
          "high": 0.842,
          "low": 0.813,
          "close": 0.829,
          "volume": 515855.3,
          "close_time": 1749009599999,
          "quote_volume": 427345.618,
          "trades": 2522,
          "taker_buy_base": 270579.2,
          "taker_buy_quote": 224512.0776
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.829,
          "high": 0.833,
          "low": 0.816,
          "close": 0.822,
          "volume": 387785.4,
          "close_time": 1749023999999,
          "quote_volume": 318978.8343,
          "trades": 1694,
          "taker_buy_base": 156181.9,
          "taker_buy_quote": 128514.7744
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.822,
          "high": 0.834,
          "low": 0.817,
          "close": 0.819,
          "volume": 901971.6,
          "close_time": 1749038399999,
          "quote_volume": 744535.4377,
          "trades": 2569,
          "taker_buy_base": 462514.0,
          "taker_buy_quote": 382671.5706
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.818,
          "high": 0.826,
          "low": 0.802,
          "close": 0.824,
          "volume": 1433814.3,
          "close_time": 1749052799999,
          "quote_volume": 1162868.2576,
          "trades": 4876,
          "taker_buy_base": 646457.5,
          "taker_buy_quote": 524692.9569
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.825,
          "high": 0.826,
          "low": 0.805,
          "close": 0.806,
          "volume": 762571.0,
          "close_time": 1749067199999,
          "quote_volume": 619793.8674,
          "trades": 2660,
          "taker_buy_base": 331580.6,
          "taker_buy_quote": 269735.8971
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.806,
          "high": 0.806,
          "low": 0.785,
          "close": 0.796,
          "volume": 1141624.0,
          "close_time": 1749081599999,
          "quote_volume": 906454.9932,
          "trades": 3903,
          "taker_buy_base": 521843.8,
          "taker_buy_quote": 414864.3904
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.797,
          "high": 0.817,
          "low": 0.793,
          "close": 0.802,
          "volume": 508987.4,
          "close_time": 1749095999999,
          "quote_volume": 409006.7825,
          "trades": 2497,
          "taker_buy_base": 241040.4,
          "taker_buy_quote": 193696.3572
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.802,
          "high": 0.807,
          "low": 0.783,
          "close": 0.799,
          "volume": 328447.0,
          "close_time": 1749110399999,
          "quote_volume": 260443.482,
          "trades": 1715,
          "taker_buy_base": 156357.6,
          "taker_buy_quote": 124201.7144
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.799,
          "high": 0.803,
          "low": 0.773,
          "close": 0.78,
          "volume": 911517.4,
          "close_time": 1749124799999,
          "quote_volume": 720367.3538,
          "trades": 3086,
          "taker_buy_base": 407701.3,
          "taker_buy_quote": 322528.7933
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.78,
          "high": 0.799,
          "low": 0.756,
          "close": 0.767,
          "volume": 1444603.0,
          "close_time": 1749139199999,
          "quote_volume": 1118915.4824,
          "trades": 4763,
          "taker_buy_base": 622210.6,
          "taker_buy_quote": 481743.1803
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.767,
          "high": 0.769,
          "low": 0.733,
          "close": 0.736,
          "volume": 2632329.3,
          "close_time": 1749153599999,
          "quote_volume": 1975979.1412,
          "trades": 6375,
          "taker_buy_base": 1536787.8,
          "taker_buy_quote": 1156267.2441
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.737,
          "high": 0.738,
          "low": 0.713,
          "close": 0.723,
          "volume": 3537022.0,
          "close_time": 1749167999999,
          "quote_volume": 2562720.3211,
          "trades": 8317,
          "taker_buy_base": 1407990.2,
          "taker_buy_quote": 1021106.7769
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.723,
          "high": 0.731,
          "low": 0.718,
          "close": 0.729,
          "volume": 660808.6,
          "close_time": 1749182399999,
          "quote_volume": 478428.5645,
          "trades": 1986,
          "taker_buy_base": 334942.8,
          "taker_buy_quote": 243078.0269
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.729,
          "high": 0.746,
          "low": 0.722,
          "close": 0.738,
          "volume": 1046759.9,
          "close_time": 1749196799999,
          "quote_volume": 770536.0116,
          "trades": 3014,
          "taker_buy_base": 430762.9,
          "taker_buy_quote": 317454.0164
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.739,
          "high": 0.75,
          "low": 0.736,
          "close": 0.74,
          "volume": 1686221.8,
          "close_time": 1749211199999,
          "quote_volume": 1251949.8164,
          "trades": 3797,
          "taker_buy_base": 607658.0,
          "taker_buy_quote": 451120.4436
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.741,
          "high": 0.758,
          "low": 0.738,
          "close": 0.743,
          "volume": 1665993.9,
          "close_time": 1749225599999,
          "quote_volume": 1244578.1978,
          "trades": 3540,
          "taker_buy_base": 912821.9,
          "taker_buy_quote": 682093.3776
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.742,
          "high": 0.745,
          "low": 0.717,
          "close": 0.719,
          "volume": 2748313.2,
          "close_time": 1749239999999,
          "quote_volume": 1996662.9508,
          "trades": 4743,
          "taker_buy_base": 1191065.4,
          "taker_buy_quote": 866315.2574
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.72,
          "high": 0.731,
          "low": 0.707,
          "close": 0.72,
          "volume": 1867923.0,
          "close_time": 1749254399999,
          "quote_volume": 1345299.5162,
          "trades": 4890,
          "taker_buy_base": 661099.0,
          "taker_buy_quote": 475887.8729
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.72,
          "high": 0.756,
          "low": 0.718,
          "close": 0.756,
          "volume": 1194648.9,
          "close_time": 1749268799999,
          "quote_volume": 878951.5305,
          "trades": 3408,
          "taker_buy_base": 509257.3,
          "taker_buy_quote": 376978.5854
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.755,
          "high": 0.773,
          "low": 0.749,
          "close": 0.767,
          "volume": 776536.9,
          "close_time": 1749283199999,
          "quote_volume": 590520.8076,
          "trades": 2616,
          "taker_buy_base": 393577.2,
          "taker_buy_quote": 299797.3027
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.767,
          "high": 0.773,
          "low": 0.758,
          "close": 0.767,
          "volume": 1317103.3,
          "close_time": 1749297599999,
          "quote_volume": 1009293.7953,
          "trades": 3455,
          "taker_buy_base": 600068.8,
          "taker_buy_quote": 459731.1132
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.768,
          "high": 0.777,
          "low": 0.762,
          "close": 0.766,
          "volume": 1373712.9,
          "close_time": 1749311999999,
          "quote_volume": 1056391.3698,
          "trades": 3619,
          "taker_buy_base": 732684.3,
          "taker_buy_quote": 564276.6881
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.767,
          "high": 0.769,
          "low": 0.755,
          "close": 0.762,
          "volume": 914622.5,
          "close_time": 1749326399999,
          "quote_volume": 696963.0554,
          "trades": 2985,
          "taker_buy_base": 484861.4,
          "taker_buy_quote": 369799.8942
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.763,
          "high": 0.772,
          "low": 0.763,
          "close": 0.77,
          "volume": 464583.8,
          "close_time": 1749340799999,
          "quote_volume": 356368.6793,
          "trades": 1941,
          "taker_buy_base": 247997.9,
          "taker_buy_quote": 190215.6667
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.771,
          "high": 0.772,
          "low": 0.759,
          "close": 0.76,
          "volume": 314939.1,
          "close_time": 1749355199999,
          "quote_volume": 240950.2015,
          "trades": 1638,
          "taker_buy_base": 151131.7,
          "taker_buy_quote": 115704.9561
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.759,
          "high": 0.765,
          "low": 0.749,
          "close": 0.749,
          "volume": 494062.7,
          "close_time": 1749369599999,
          "quote_volume": 373761.6953,
          "trades": 1709,
          "taker_buy_base": 232537.4,
          "taker_buy_quote": 176046.7961
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.749,
          "high": 0.755,
          "low": 0.736,
          "close": 0.754,
          "volume": 1490397.3,
          "close_time": 1749383999999,
          "quote_volume": 1110826.6562,
          "trades": 2841,
          "taker_buy_base": 756237.0,
          "taker_buy_quote": 564136.4972
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.755,
          "high": 0.767,
          "low": 0.748,
          "close": 0.763,
          "volume": 754901.2,
          "close_time": 1749398399999,
          "quote_volume": 573509.7741,
          "trades": 2351,
          "taker_buy_base": 341463.7,
          "taker_buy_quote": 259471.042
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.763,
          "high": 0.776,
          "low": 0.761,
          "close": 0.766,
          "volume": 926832.8,
          "close_time": 1749412799999,
          "quote_volume": 711483.0763,
          "trades": 2397,
          "taker_buy_base": 510386.3,
          "taker_buy_quote": 391752.4179
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.765,
          "high": 0.768,
          "low": 0.74,
          "close": 0.743,
          "volume": 653073.8,
          "close_time": 1749427199999,
          "quote_volume": 492500.884,
          "trades": 2259,
          "taker_buy_base": 283614.7,
          "taker_buy_quote": 214098.6826
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.743,
          "high": 0.749,
          "low": 0.736,
          "close": 0.741,
          "volume": 537579.9,
          "close_time": 1749441599999,
          "quote_volume": 398914.2738,
          "trades": 1654,
          "taker_buy_base": 303036.9,
          "taker_buy_quote": 225131.5399
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.742,
          "high": 0.75,
          "low": 0.731,
          "close": 0.747,
          "volume": 1070418.3,
          "close_time": 1749455999999,
          "quote_volume": 795134.0872,
          "trades": 2679,
          "taker_buy_base": 492772.0,
          "taker_buy_quote": 366231.3688
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.747,
          "high": 0.781,
          "low": 0.745,
          "close": 0.778,
          "volume": 1863300.9,
          "close_time": 1749470399999,
          "quote_volume": 1435718.655,
          "trades": 4306,
          "taker_buy_base": 963619.1,
          "taker_buy_quote": 742400.5211
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.778,
          "high": 0.794,
          "low": 0.761,
          "close": 0.78,
          "volume": 1871980.3,
          "close_time": 1749484799999,
          "quote_volume": 1461000.8971,
          "trades": 5066,
          "taker_buy_base": 1018243.7,
          "taker_buy_quote": 795523.7213
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.781,
          "high": 0.793,
          "low": 0.775,
          "close": 0.776,
          "volume": 1203113.8,
          "close_time": 1749499199999,
          "quote_volume": 945106.0395,
          "trades": 3301,
          "taker_buy_base": 582147.0,
          "taker_buy_quote": 457538.9341
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.776,
          "high": 0.807,
          "low": 0.776,
          "close": 0.795,
          "volume": 1125771.0,
          "close_time": 1749513599999,
          "quote_volume": 893919.8235,
          "trades": 3706,
          "taker_buy_base": 497452.1,
          "taker_buy_quote": 394725.5418
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.795,
          "high": 0.81,
          "low": 0.787,
          "close": 0.79,
          "volume": 520798.9,
          "close_time": 1749527999999,
          "quote_volume": 414944.4909,
          "trades": 1940,
          "taker_buy_base": 249077.3,
          "taker_buy_quote": 198777.8027
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.79,
          "high": 0.801,
          "low": 0.782,
          "close": 0.797,
          "volume": 568892.4,
          "close_time": 1749542399999,
          "quote_volume": 450006.3588,
          "trades": 2031,
          "taker_buy_base": 329710.5,
          "taker_buy_quote": 260995.8716
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.797,
          "high": 0.819,
          "low": 0.786,
          "close": 0.817,
          "volume": 959926.7,
          "close_time": 1749556799999,
          "quote_volume": 767964.5168,
          "trades": 3021,
          "taker_buy_base": 476809.0,
          "taker_buy_quote": 382767.9846
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.817,
          "high": 0.827,
          "low": 0.776,
          "close": 0.794,
          "volume": 2000555.6,
          "close_time": 1749571199999,
          "quote_volume": 1602918.2506,
          "trades": 5641,
          "taker_buy_base": 920599.9,
          "taker_buy_quote": 740732.2506
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.794,
          "high": 0.818,
          "low": 0.794,
          "close": 0.809,
          "volume": 1912416.2,
          "close_time": 1749585599999,
          "quote_volume": 1541332.9931,
          "trades": 3890,
          "taker_buy_base": 937985.6,
          "taker_buy_quote": 756183.0259
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.808,
          "high": 0.824,
          "low": 0.802,
          "close": 0.817,
          "volume": 1063413.5,
          "close_time": 1749599999999,
          "quote_volume": 865802.546,
          "trades": 2771,
          "taker_buy_base": 507164.6,
          "taker_buy_quote": 412968.3285
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.817,
          "high": 0.822,
          "low": 0.808,
          "close": 0.814,
          "volume": 450645.8,
          "close_time": 1749614399999,
          "quote_volume": 366387.6559,
          "trades": 1534,
          "taker_buy_base": 187718.8,
          "taker_buy_quote": 152674.9945
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.815,
          "high": 0.816,
          "low": 0.8,
          "close": 0.807,
          "volume": 756998.2,
          "close_time": 1749628799999,
          "quote_volume": 611682.2337,
          "trades": 2157,
          "taker_buy_base": 347529.6,
          "taker_buy_quote": 281020.5305
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.807,
          "high": 0.835,
          "low": 0.778,
          "close": 0.807,
          "volume": 3122618.6,
          "close_time": 1749643199999,
          "quote_volume": 2504609.1498,
          "trades": 8008,
          "taker_buy_base": 1548483.2,
          "taker_buy_quote": 1243894.1495
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.806,
          "high": 0.82,
          "low": 0.786,
          "close": 0.808,
          "volume": 2908739.4,
          "close_time": 1749657599999,
          "quote_volume": 2340558.3487,
          "trades": 9233,
          "taker_buy_base": 1342700.5,
          "taker_buy_quote": 1081660.2273
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.808,
          "high": 0.833,
          "low": 0.79,
          "close": 0.794,
          "volume": 1814389.5,
          "close_time": 1749671999999,
          "quote_volume": 1469177.8633,
          "trades": 5627,
          "taker_buy_base": 969977.0,
          "taker_buy_quote": 786509.2978
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.794,
          "high": 0.801,
          "low": 0.766,
          "close": 0.777,
          "volume": 1262776.0,
          "close_time": 1749686399999,
          "quote_volume": 986943.9285,
          "trades": 3988,
          "taker_buy_base": 614305.6,
          "taker_buy_quote": 480191.1683
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.777,
          "high": 0.777,
          "low": 0.754,
          "close": 0.756,
          "volume": 486169.0,
          "close_time": 1749700799999,
          "quote_volume": 371419.5122,
          "trades": 1797,
          "taker_buy_base": 132094.5,
          "taker_buy_quote": 101295.6943
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.756,
          "high": 0.757,
          "low": 0.742,
          "close": 0.746,
          "volume": 978791.8,
          "close_time": 1749715199999,
          "quote_volume": 733328.8304,
          "trades": 3414,
          "taker_buy_base": 357896.4,
          "taker_buy_quote": 268012.3856
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.746,
          "high": 0.746,
          "low": 0.727,
          "close": 0.731,
          "volume": 2571875.1,
          "close_time": 1749729599999,
          "quote_volume": 1897631.1659,
          "trades": 5817,
          "taker_buy_base": 1184015.1,
          "taker_buy_quote": 872549.7444
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.73,
          "high": 0.755,
          "low": 0.729,
          "close": 0.734,
          "volume": 3233368.0,
          "close_time": 1749743999999,
          "quote_volume": 2407721.4272,
          "trades": 7410,
          "taker_buy_base": 1101665.1,
          "taker_buy_quote": 819720.8391
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.735,
          "high": 0.758,
          "low": 0.722,
          "close": 0.729,
          "volume": 2835918.7,
          "close_time": 1749758399999,
          "quote_volume": 2103198.3607,
          "trades": 5780,
          "taker_buy_base": 982502.2,
          "taker_buy_quote": 729287.9974
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.728,
          "high": 0.733,
          "low": 0.715,
          "close": 0.719,
          "volume": 1106801.3,
          "close_time": 1749772799999,
          "quote_volume": 799296.0163,
          "trades": 3417,
          "taker_buy_base": 529880.9,
          "taker_buy_quote": 383074.9212
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.718,
          "high": 0.718,
          "low": 0.646,
          "close": 0.668,
          "volume": 4890621.6,
          "close_time": 1749787199999,
          "quote_volume": 3292922.9485,
          "trades": 12714,
          "taker_buy_base": 2123999.8,
          "taker_buy_quote": 1427302.3428
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.668,
          "high": 0.668,
          "low": 0.65,
          "close": 0.657,
          "volume": 2073391.7,
          "close_time": 1749801599999,
          "quote_volume": 1365445.5643,
          "trades": 5181,
          "taker_buy_base": 1073493.6,
          "taker_buy_quote": 707231.4651
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.656,
          "high": 0.67,
          "low": 0.654,
          "close": 0.663,
          "volume": 1504641.6,
          "close_time": 1749815999999,
          "quote_volume": 994589.1929,
          "trades": 4081,
          "taker_buy_base": 660614.1,
          "taker_buy_quote": 436927.3193
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.664,
          "high": 0.677,
          "low": 0.649,
          "close": 0.672,
          "volume": 2030867.8,
          "close_time": 1749830399999,
          "quote_volume": 1346566.4494,
          "trades": 4909,
          "taker_buy_base": 1042387.3,
          "taker_buy_quote": 692489.4724
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.673,
          "high": 0.688,
          "low": 0.653,
          "close": 0.659,
          "volume": 1935781.0,
          "close_time": 1749844799999,
          "quote_volume": 1295009.0784,
          "trades": 4823,
          "taker_buy_base": 895131.6,
          "taker_buy_quote": 598867.9349
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.659,
          "high": 0.68,
          "low": 0.657,
          "close": 0.678,
          "volume": 990206.7,
          "close_time": 1749859199999,
          "quote_volume": 662649.8884,
          "trades": 2583,
          "taker_buy_base": 482422.6,
          "taker_buy_quote": 323098.4953
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.678,
          "high": 0.681,
          "low": 0.666,
          "close": 0.67,
          "volume": 597251.3,
          "close_time": 1749873599999,
          "quote_volume": 401832.0603,
          "trades": 1744,
          "taker_buy_base": 276919.8,
          "taker_buy_quote": 186609.4186
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.67,
          "high": 0.69,
          "low": 0.665,
          "close": 0.672,
          "volume": 781124.5,
          "close_time": 1749887999999,
          "quote_volume": 526292.3038,
          "trades": 2592,
          "taker_buy_base": 394394.2,
          "taker_buy_quote": 266378.0282
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.672,
          "high": 0.673,
          "low": 0.664,
          "close": 0.672,
          "volume": 445973.3,
          "close_time": 1749902399999,
          "quote_volume": 298109.4187,
          "trades": 1902,
          "taker_buy_base": 198453.9,
          "taker_buy_quote": 132706.8569
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.672,
          "high": 0.678,
          "low": 0.664,
          "close": 0.668,
          "volume": 633827.4,
          "close_time": 1749916799999,
          "quote_volume": 425284.2526,
          "trades": 1946,
          "taker_buy_base": 315944.9,
          "taker_buy_quote": 212042.1924
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.668,
          "high": 0.674,
          "low": 0.652,
          "close": 0.656,
          "volume": 1228051.0,
          "close_time": 1749931199999,
          "quote_volume": 811307.3575,
          "trades": 3485,
          "taker_buy_base": 536690.3,
          "taker_buy_quote": 354928.5209
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.656,
          "high": 0.671,
          "low": 0.65,
          "close": 0.666,
          "volume": 705566.0,
          "close_time": 1749945599999,
          "quote_volume": 466719.4924,
          "trades": 2221,
          "taker_buy_base": 438143.9,
          "taker_buy_quote": 289961.6358
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.667,
          "high": 0.677,
          "low": 0.667,
          "close": 0.673,
          "volume": 906233.8,
          "close_time": 1749959999999,
          "quote_volume": 608598.2853,
          "trades": 3894,
          "taker_buy_base": 334989.3,
          "taker_buy_quote": 225089.7978
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.672,
          "high": 0.682,
          "low": 0.671,
          "close": 0.675,
          "volume": 1912234.1,
          "close_time": 1749974399999,
          "quote_volume": 1287035.4097,
          "trades": 5658,
          "taker_buy_base": 868279.7,
          "taker_buy_quote": 584418.1699
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.674,
          "high": 0.677,
          "low": 0.666,
          "close": 0.675,
          "volume": 630252.0,
          "close_time": 1749988799999,
          "quote_volume": 423463.8527,
          "trades": 2489,
          "taker_buy_base": 309104.2,
          "taker_buy_quote": 207725.0452
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.676,
          "high": 0.706,
          "low": 0.676,
          "close": 0.692,
          "volume": 1880771.6,
          "close_time": 1750003199999,
          "quote_volume": 1301108.6367,
          "trades": 5291,
          "taker_buy_base": 1007884.8,
          "taker_buy_quote": 697017.5431
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.692,
          "high": 0.7,
          "low": 0.687,
          "close": 0.69,
          "volume": 926923.7,
          "close_time": 1750017599999,
          "quote_volume": 642076.548,
          "trades": 2485,
          "taker_buy_base": 532125.6,
          "taker_buy_quote": 368777.1497
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.691,
          "high": 0.7,
          "low": 0.67,
          "close": 0.698,
          "volume": 1756401.8,
          "close_time": 1750031999999,
          "quote_volume": 1199349.8877,
          "trades": 4522,
          "taker_buy_base": 831184.4,
          "taker_buy_quote": 568403.6596
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.699,
          "high": 0.72,
          "low": 0.69,
          "close": 0.715,
          "volume": 616891.2,
          "close_time": 1750046399999,
          "quote_volume": 435983.8903,
          "trades": 2480,
          "taker_buy_base": 388286.3,
          "taker_buy_quote": 274694.1912
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.716,
          "high": 0.731,
          "low": 0.713,
          "close": 0.723,
          "volume": 1325102.0,
          "close_time": 1750060799999,
          "quote_volume": 958610.3258,
          "trades": 3191,
          "taker_buy_base": 658083.5,
          "taker_buy_quote": 476123.6319
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.723,
          "high": 0.73,
          "low": 0.718,
          "close": 0.729,
          "volume": 955658.1,
          "close_time": 1750075199999,
          "quote_volume": 691706.085,
          "trades": 2380,
          "taker_buy_base": 449367.1,
          "taker_buy_quote": 325300.7946
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.729,
          "high": 0.738,
          "low": 0.722,
          "close": 0.731,
          "volume": 1076733.8,
          "close_time": 1750089599999,
          "quote_volume": 787380.4697,
          "trades": 2581,
          "taker_buy_base": 605039.4,
          "taker_buy_quote": 442782.6531
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.731,
          "high": 0.741,
          "low": 0.725,
          "close": 0.727,
          "volume": 799911.6,
          "close_time": 1750103999999,
          "quote_volume": 585961.9652,
          "trades": 2730,
          "taker_buy_base": 394233.1,
          "taker_buy_quote": 289167.4173
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.728,
          "high": 0.729,
          "low": 0.692,
          "close": 0.693,
          "volume": 1372708.8,
          "close_time": 1750118399999,
          "quote_volume": 977606.5699,
          "trades": 4608,
          "taker_buy_base": 668939.7,
          "taker_buy_quote": 476289.5112
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.694,
          "high": 0.695,
          "low": 0.675,
          "close": 0.686,
          "volume": 1643023.4,
          "close_time": 1750132799999,
          "quote_volume": 1128132.8358,
          "trades": 4636,
          "taker_buy_base": 816009.2,
          "taker_buy_quote": 560532.2541
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.685,
          "high": 0.688,
          "low": 0.676,
          "close": 0.685,
          "volume": 1077276.9,
          "close_time": 1750147199999,
          "quote_volume": 734080.5599,
          "trades": 2771,
          "taker_buy_base": 562670.5,
          "taker_buy_quote": 383875.4651
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.684,
          "high": 0.692,
          "low": 0.672,
          "close": 0.676,
          "volume": 1603012.8,
          "close_time": 1750161599999,
          "quote_volume": 1091430.8312,
          "trades": 3483,
          "taker_buy_base": 826113.0,
          "taker_buy_quote": 563573.1817
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.676,
          "high": 0.681,
          "low": 0.65,
          "close": 0.659,
          "volume": 2305652.2,
          "close_time": 1750175999999,
          "quote_volume": 1532134.2386,
          "trades": 6153,
          "taker_buy_base": 1036623.5,
          "taker_buy_quote": 689136.8077
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.658,
          "high": 0.677,
          "low": 0.64,
          "close": 0.669,
          "volume": 2910655.7,
          "close_time": 1750190399999,
          "quote_volume": 1914629.9325,
          "trades": 6930,
          "taker_buy_base": 1449599.6,
          "taker_buy_quote": 955880.0171
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.67,
          "high": 0.673,
          "low": 0.652,
          "close": 0.654,
          "volume": 1229232.0,
          "close_time": 1750204799999,
          "quote_volume": 814688.2879,
          "trades": 3073,
          "taker_buy_base": 579072.3,
          "taker_buy_quote": 384483.9884
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.654,
          "high": 0.665,
          "low": 0.652,
          "close": 0.66,
          "volume": 811686.5,
          "close_time": 1750219199999,
          "quote_volume": 534434.4302,
          "trades": 2618,
          "taker_buy_base": 366609.2,
          "taker_buy_quote": 241470.5107
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.66,
          "high": 0.669,
          "low": 0.659,
          "close": 0.664,
          "volume": 706567.8,
          "close_time": 1750233599999,
          "quote_volume": 468641.0991,
          "trades": 1745,
          "taker_buy_base": 303682.1,
          "taker_buy_quote": 201444.7902
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.665,
          "high": 0.667,
          "low": 0.642,
          "close": 0.654,
          "volume": 1108273.9,
          "close_time": 1750247999999,
          "quote_volume": 723495.8135,
          "trades": 2902,
          "taker_buy_base": 582758.8,
          "taker_buy_quote": 380693.8608
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.654,
          "high": 0.659,
          "low": 0.635,
          "close": 0.647,
          "volume": 1756633.0,
          "close_time": 1750262399999,
          "quote_volume": 1137057.3385,
          "trades": 4041,
          "taker_buy_base": 769271.2,
          "taker_buy_quote": 498756.8142
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.646,
          "high": 0.66,
          "low": 0.642,
          "close": 0.648,
          "volume": 1531586.0,
          "close_time": 1750276799999,
          "quote_volume": 994353.0649,
          "trades": 3892,
          "taker_buy_base": 809980.5,
          "taker_buy_quote": 525866.5595
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.648,
          "high": 0.678,
          "low": 0.644,
          "close": 0.672,
          "volume": 1411626.6,
          "close_time": 1750291199999,
          "quote_volume": 942937.784,
          "trades": 4036,
          "taker_buy_base": 736746.2,
          "taker_buy_quote": 491682.6599
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.673,
          "high": 0.682,
          "low": 0.663,
          "close": 0.677,
          "volume": 803122.7,
          "close_time": 1750305599999,
          "quote_volume": 539477.3948,
          "trades": 1900,
          "taker_buy_base": 376966.4,
          "taker_buy_quote": 253459.9761
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.678,
          "high": 0.679,
          "low": 0.668,
          "close": 0.669,
          "volume": 721334.9,
          "close_time": 1750319999999,
          "quote_volume": 485471.2176,
          "trades": 1681,
          "taker_buy_base": 302659.3,
          "taker_buy_quote": 203701.68
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.67,
          "high": 0.706,
          "low": 0.669,
          "close": 0.685,
          "volume": 3418660.7,
          "close_time": 1750334399999,
          "quote_volume": 2356694.4324,
          "trades": 6414,
          "taker_buy_base": 1789692.2,
          "taker_buy_quote": 1234109.2736
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.686,
          "high": 0.699,
          "low": 0.677,
          "close": 0.679,
          "volume": 1396430.4,
          "close_time": 1750348799999,
          "quote_volume": 962098.9185,
          "trades": 2982,
          "taker_buy_base": 719709.8,
          "taker_buy_quote": 496051.1793
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.679,
          "high": 0.69,
          "low": 0.671,
          "close": 0.677,
          "volume": 1083730.1,
          "close_time": 1750363199999,
          "quote_volume": 738263.6063,
          "trades": 2633,
          "taker_buy_base": 542198.7,
          "taker_buy_quote": 369930.2891
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.677,
          "high": 0.684,
          "low": 0.673,
          "close": 0.679,
          "volume": 529103.4,
          "close_time": 1750377599999,
          "quote_volume": 358566.3631,
          "trades": 1786,
          "taker_buy_base": 262222.8,
          "taker_buy_quote": 177914.4937
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.679,
          "high": 0.684,
          "low": 0.671,
          "close": 0.673,
          "volume": 535898.7,
          "close_time": 1750391999999,
          "quote_volume": 363335.728,
          "trades": 1295,
          "taker_buy_base": 239975.6,
          "taker_buy_quote": 162939.7572
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.674,
          "high": 0.692,
          "low": 0.66,
          "close": 0.69,
          "volume": 1770478.7,
          "close_time": 1750406399999,
          "quote_volume": 1195819.5957,
          "trades": 3975,
          "taker_buy_base": 780747.7,
          "taker_buy_quote": 528408.0838
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.691,
          "high": 0.695,
          "low": 0.686,
          "close": 0.691,
          "volume": 1094409.7,
          "close_time": 1750420799999,
          "quote_volume": 756110.4181,
          "trades": 3133,
          "taker_buy_base": 562681.3,
          "taker_buy_quote": 388907.4769
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.692,
          "high": 0.7,
          "low": 0.664,
          "close": 0.667,
          "volume": 2713623.5,
          "close_time": 1750435199999,
          "quote_volume": 1840902.8958,
          "trades": 5769,
          "taker_buy_base": 1512044.0,
          "taker_buy_quote": 1024179.8025
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.668,
          "high": 0.669,
          "low": 0.632,
          "close": 0.652,
          "volume": 3662316.0,
          "close_time": 1750449599999,
          "quote_volume": 2381494.4831,
          "trades": 7688,
          "taker_buy_base": 1736558.8,
          "taker_buy_quote": 1129350.6145
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.652,
          "high": 0.664,
          "low": 0.643,
          "close": 0.648,
          "volume": 860465.8,
          "close_time": 1750463999999,
          "quote_volume": 561047.1159,
          "trades": 2153,
          "taker_buy_base": 447942.7,
          "taker_buy_quote": 292135.6042
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.648,
          "high": 0.66,
          "low": 0.648,
          "close": 0.656,
          "volume": 707295.2,
          "close_time": 1750478399999,
          "quote_volume": 462795.6866,
          "trades": 1557,
          "taker_buy_base": 361360.0,
          "taker_buy_quote": 236472.265
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.655,
          "high": 0.658,
          "low": 0.651,
          "close": 0.654,
          "volume": 396978.6,
          "close_time": 1750492799999,
          "quote_volume": 259685.362,
          "trades": 1250,
          "taker_buy_base": 202662.6,
          "taker_buy_quote": 132591.3078
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.654,
          "high": 0.66,
          "low": 0.652,
          "close": 0.655,
          "volume": 649154.7,
          "close_time": 1750507199999,
          "quote_volume": 425367.2453,
          "trades": 1998,
          "taker_buy_base": 285811.7,
          "taker_buy_quote": 187293.1766
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.654,
          "high": 0.657,
          "low": 0.634,
          "close": 0.64,
          "volume": 1321271.2,
          "close_time": 1750521599999,
          "quote_volume": 847582.6858,
          "trades": 2524,
          "taker_buy_base": 642815.2,
          "taker_buy_quote": 412652.7101
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.641,
          "high": 0.642,
          "low": 0.61,
          "close": 0.613,
          "volume": 2201487.4,
          "close_time": 1750535999999,
          "quote_volume": 1375209.8126,
          "trades": 4185,
          "taker_buy_base": 1040947.7,
          "taker_buy_quote": 650218.5774
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.613,
          "high": 0.621,
          "low": 0.593,
          "close": 0.61,
          "volume": 3563089.2,
          "close_time": 1750550399999,
          "quote_volume": 2151854.2983,
          "trades": 7684,
          "taker_buy_base": 1891095.9,
          "taker_buy_quote": 1141229.5918
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.61,
          "high": 0.623,
          "low": 0.599,
          "close": 0.601,
          "volume": 1099568.2,
          "close_time": 1750564799999,
          "quote_volume": 673274.7071,
          "trades": 2425,
          "taker_buy_base": 454659.8,
          "taker_buy_quote": 277978.5819
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.602,
          "high": 0.61,
          "low": 0.6,
          "close": 0.601,
          "volume": 917998.4,
          "close_time": 1750579199999,
          "quote_volume": 555394.5245,
          "trades": 1665,
          "taker_buy_base": 353893.0,
          "taker_buy_quote": 214232.646
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.602,
          "high": 0.603,
          "low": 0.585,
          "close": 0.596,
          "volume": 1547083.2,
          "close_time": 1750593599999,
          "quote_volume": 919054.5371,
          "trades": 3265,
          "taker_buy_base": 617396.8,
          "taker_buy_quote": 367105.1863
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.595,
          "high": 0.6,
          "low": 0.564,
          "close": 0.571,
          "volume": 4451649.9,
          "close_time": 1750607999999,
          "quote_volume": 2572301.9259,
          "trades": 9275,
          "taker_buy_base": 1989192.7,
          "taker_buy_quote": 1149694.9331
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.57,
          "high": 0.577,
          "low": 0.559,
          "close": 0.562,
          "volume": 2940897.4,
          "close_time": 1750622399999,
          "quote_volume": 1667750.4568,
          "trades": 4467,
          "taker_buy_base": 1592449.3,
          "taker_buy_quote": 904196.7798
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.562,
          "high": 0.587,
          "low": 0.549,
          "close": 0.584,
          "volume": 3269273.5,
          "close_time": 1750636799999,
          "quote_volume": 1858157.2821,
          "trades": 5771,
          "taker_buy_base": 1739564.5,
          "taker_buy_quote": 991036.9495
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.584,
          "high": 0.595,
          "low": 0.583,
          "close": 0.587,
          "volume": 958042.0,
          "close_time": 1750651199999,
          "quote_volume": 563905.9701,
          "trades": 2098,
          "taker_buy_base": 454383.6,
          "taker_buy_quote": 267527.7005
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.587,
          "high": 0.605,
          "low": 0.586,
          "close": 0.602,
          "volume": 1572931.0,
          "close_time": 1750665599999,
          "quote_volume": 938875.6582,
          "trades": 3129,
          "taker_buy_base": 742869.4,
          "taker_buy_quote": 443203.5884
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.602,
          "high": 0.605,
          "low": 0.589,
          "close": 0.593,
          "volume": 1267333.4,
          "close_time": 1750679999999,
          "quote_volume": 755474.7203,
          "trades": 2438,
          "taker_buy_base": 614461.5,
          "taker_buy_quote": 366832.6028
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.593,
          "high": 0.619,
          "low": 0.589,
          "close": 0.596,
          "volume": 3137152.2,
          "close_time": 1750694399999,
          "quote_volume": 1898646.3465,
          "trades": 6626,
          "taker_buy_base": 1645314.5,
          "taker_buy_quote": 995999.1329
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.596,
          "high": 0.625,
          "low": 0.576,
          "close": 0.623,
          "volume": 4193910.9,
          "close_time": 1750708799999,
          "quote_volume": 2527385.2638,
          "trades": 8249,
          "taker_buy_base": 2222445.3,
          "taker_buy_quote": 1340860.6337
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.624,
          "high": 0.695,
          "low": 0.623,
          "close": 0.687,
          "volume": 5408690.9,
          "close_time": 1750723199999,
          "quote_volume": 3554232.3299,
          "trades": 10677,
          "taker_buy_base": 3057264.3,
          "taker_buy_quote": 2009028.7496
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.687,
          "high": 0.699,
          "low": 0.683,
          "close": 0.689,
          "volume": 1386147.4,
          "close_time": 1750737599999,
          "quote_volume": 958944.6388,
          "trades": 3565,
          "taker_buy_base": 639528.8,
          "taker_buy_quote": 442722.6313
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.69,
          "high": 0.718,
          "low": 0.684,
          "close": 0.692,
          "volume": 2514956.7,
          "close_time": 1750751999999,
          "quote_volume": 1767237.9845,
          "trades": 6118,
          "taker_buy_base": 1168462.1,
          "taker_buy_quote": 821896.0965
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.693,
          "high": 0.695,
          "low": 0.667,
          "close": 0.672,
          "volume": 2839779.4,
          "close_time": 1750766399999,
          "quote_volume": 1925348.1936,
          "trades": 5276,
          "taker_buy_base": 1326286.8,
          "taker_buy_quote": 898712.7128
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.673,
          "high": 0.683,
          "low": 0.668,
          "close": 0.675,
          "volume": 1572379.3,
          "close_time": 1750780799999,
          "quote_volume": 1060729.0351,
          "trades": 3351,
          "taker_buy_base": 740251.0,
          "taker_buy_quote": 499677.5775
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.675,
          "high": 0.69,
          "low": 0.656,
          "close": 0.664,
          "volume": 1431342.0,
          "close_time": 1750795199999,
          "quote_volume": 962908.8377,
          "trades": 3969,
          "taker_buy_base": 590127.6,
          "taker_buy_quote": 398315.0314
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.663,
          "high": 0.678,
          "low": 0.661,
          "close": 0.678,
          "volume": 777288.2,
          "close_time": 1750809599999,
          "quote_volume": 521435.064,
          "trades": 2911,
          "taker_buy_base": 324386.5,
          "taker_buy_quote": 217568.0087
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.679,
          "high": 0.685,
          "low": 0.672,
          "close": 0.675,
          "volume": 647779.2,
          "close_time": 1750823999999,
          "quote_volume": 439406.254,
          "trades": 2211,
          "taker_buy_base": 316469.1,
          "taker_buy_quote": 214739.1045
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.674,
          "high": 0.68,
          "low": 0.664,
          "close": 0.679,
          "volume": 851211.6,
          "close_time": 1750838399999,
          "quote_volume": 572650.9212,
          "trades": 2150,
          "taker_buy_base": 433023.0,
          "taker_buy_quote": 291614.852
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.68,
          "high": 0.68,
          "low": 0.663,
          "close": 0.674,
          "volume": 1070506.3,
          "close_time": 1750852799999,
          "quote_volume": 717504.1853,
          "trades": 3354,
          "taker_buy_base": 400596.2,
          "taker_buy_quote": 268705.8918
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.675,
          "high": 0.68,
          "low": 0.657,
          "close": 0.66,
          "volume": 1920631.1,
          "close_time": 1750867199999,
          "quote_volume": 1286421.5716,
          "trades": 4310,
          "taker_buy_base": 942915.4,
          "taker_buy_quote": 632891.8693
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.66,
          "high": 0.669,
          "low": 0.653,
          "close": 0.663,
          "volume": 1073364.8,
          "close_time": 1750881599999,
          "quote_volume": 709738.944,
          "trades": 2945,
          "taker_buy_base": 600373.9,
          "taker_buy_quote": 397184.2528
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.662,
          "high": 0.672,
          "low": 0.653,
          "close": 0.659,
          "volume": 724213.7,
          "close_time": 1750895999999,
          "quote_volume": 478251.0058,
          "trades": 2300,
          "taker_buy_base": 353423.3,
          "taker_buy_quote": 233630.2854
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.659,
          "high": 0.678,
          "low": 0.655,
          "close": 0.664,
          "volume": 789423.3,
          "close_time": 1750910399999,
          "quote_volume": 525327.8822,
          "trades": 2623,
          "taker_buy_base": 391936.2,
          "taker_buy_quote": 260977.1129
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.665,
          "high": 0.671,
          "low": 0.654,
          "close": 0.668,
          "volume": 805597.5,
          "close_time": 1750924799999,
          "quote_volume": 533518.8428,
          "trades": 2335,
          "taker_buy_base": 406071.7,
          "taker_buy_quote": 269316.3964
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.669,
          "high": 0.671,
          "low": 0.651,
          "close": 0.653,
          "volume": 551396.1,
          "close_time": 1750939199999,
          "quote_volume": 362600.2088,
          "trades": 1988,
          "taker_buy_base": 262698.8,
          "taker_buy_quote": 172954.8741
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.653,
          "high": 0.664,
          "low": 0.644,
          "close": 0.655,
          "volume": 1354998.9,
          "close_time": 1750953599999,
          "quote_volume": 882429.5833,
          "trades": 3722,
          "taker_buy_base": 656045.1,
          "taker_buy_quote": 427557.4897
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.655,
          "high": 0.663,
          "low": 0.643,
          "close": 0.66,
          "volume": 1393052.9,
          "close_time": 1750967999999,
          "quote_volume": 908644.7924,
          "trades": 4456,
          "taker_buy_base": 634878.9,
          "taker_buy_quote": 414951.7028
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.658,
          "high": 0.684,
          "low": 0.657,
          "close": 0.664,
          "volume": 1585983.2,
          "close_time": 1750982399999,
          "quote_volume": 1061788.192,
          "trades": 4443,
          "taker_buy_base": 875867.4,
          "taker_buy_quote": 586889.3084
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.665,
          "high": 0.681,
          "low": 0.65,
          "close": 0.668,
          "volume": 1587123.8,
          "close_time": 1750996799999,
          "quote_volume": 1056438.7897,
          "trades": 3643,
          "taker_buy_base": 807548.8,
          "taker_buy_quote": 537082.7423
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.669,
          "high": 0.685,
          "low": 0.656,
          "close": 0.657,
          "volume": 659715.1,
          "close_time": 1751011199999,
          "quote_volume": 442058.2618,
          "trades": 2371,
          "taker_buy_base": 344882.6,
          "taker_buy_quote": 231425.6239
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.657,
          "high": 0.678,
          "low": 0.657,
          "close": 0.665,
          "volume": 1466378.1,
          "close_time": 1751025599999,
          "quote_volume": 978180.6584,
          "trades": 3887,
          "taker_buy_base": 520930.6,
          "taker_buy_quote": 348591.5285
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.665,
          "high": 0.674,
          "low": 0.659,
          "close": 0.671,
          "volume": 1148581.7,
          "close_time": 1751039999999,
          "quote_volume": 765741.4213,
          "trades": 2969,
          "taker_buy_base": 515103.1,
          "taker_buy_quote": 343373.1204
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.672,
          "high": 0.682,
          "low": 0.661,
          "close": 0.668,
          "volume": 1780671.9,
          "close_time": 1751054399999,
          "quote_volume": 1193504.1414,
          "trades": 4179,
          "taker_buy_base": 894048.0,
          "taker_buy_quote": 600070.6847
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.668,
          "high": 0.677,
          "low": 0.665,
          "close": 0.673,
          "volume": 545889.3,
          "close_time": 1751068799999,
          "quote_volume": 366853.3118,
          "trades": 1552,
          "taker_buy_base": 238821.4,
          "taker_buy_quote": 160546.7333
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.673,
          "high": 0.676,
          "low": 0.669,
          "close": 0.67,
          "volume": 272795.2,
          "close_time": 1751083199999,
          "quote_volume": 183363.0575,
          "trades": 1139,
          "taker_buy_base": 120687.6,
          "taker_buy_quote": 81132.9309
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.669,
          "high": 0.671,
          "low": 0.663,
          "close": 0.67,
          "volume": 216199.3,
          "close_time": 1751097599999,
          "quote_volume": 144080.3441,
          "trades": 742,
          "taker_buy_base": 96149.3,
          "taker_buy_quote": 64064.2292
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.67,
          "high": 0.674,
          "low": 0.662,
          "close": 0.667,
          "volume": 222973.6,
          "close_time": 1751111999999,
          "quote_volume": 149263.2507,
          "trades": 741,
          "taker_buy_base": 118039.0,
          "taker_buy_quote": 79097.6773
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.668,
          "high": 0.671,
          "low": 0.662,
          "close": 0.67,
          "volume": 324461.6,
          "close_time": 1751126399999,
          "quote_volume": 215883.7776,
          "trades": 810,
          "taker_buy_base": 135571.7,
          "taker_buy_quote": 90308.3458
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.67,
          "high": 0.685,
          "low": 0.67,
          "close": 0.682,
          "volume": 469199.6,
          "close_time": 1751140799999,
          "quote_volume": 317264.9873,
          "trades": 1547,
          "taker_buy_base": 268751.3,
          "taker_buy_quote": 182046.5397
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.682,
          "high": 0.692,
          "low": 0.676,
          "close": 0.686,
          "volume": 956066.7,
          "close_time": 1751155199999,
          "quote_volume": 652831.7496,
          "trades": 1519,
          "taker_buy_base": 722419.3,
          "taker_buy_quote": 493089.0911
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.686,
          "high": 0.695,
          "low": 0.678,
          "close": 0.679,
          "volume": 349895.3,
          "close_time": 1751169599999,
          "quote_volume": 240292.9457,
          "trades": 1140,
          "taker_buy_base": 149500.2,
          "taker_buy_quote": 102886.7716
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.678,
          "high": 0.693,
          "low": 0.678,
          "close": 0.693,
          "volume": 306166.9,
          "close_time": 1751183999999,
          "quote_volume": 210043.0242,
          "trades": 794,
          "taker_buy_base": 206818.9,
          "taker_buy_quote": 142010.2633
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.693,
          "high": 0.703,
          "low": 0.688,
          "close": 0.691,
          "volume": 603714.6,
          "close_time": 1751198399999,
          "quote_volume": 420288.4697,
          "trades": 1869,
          "taker_buy_base": 279446.7,
          "taker_buy_quote": 194666.1031
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.691,
          "high": 0.693,
          "low": 0.674,
          "close": 0.677,
          "volume": 442763.3,
          "close_time": 1751212799999,
          "quote_volume": 302150.6717,
          "trades": 1304,
          "taker_buy_base": 224775.5,
          "taker_buy_quote": 153307.4202
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.676,
          "high": 0.686,
          "low": 0.676,
          "close": 0.683,
          "volume": 231717.2,
          "close_time": 1751227199999,
          "quote_volume": 157619.9006,
          "trades": 975,
          "taker_buy_base": 103077.2,
          "taker_buy_quote": 70194.209
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.683,
          "high": 0.722,
          "low": 0.675,
          "close": 0.712,
          "volume": 1023617.8,
          "close_time": 1751241599999,
          "quote_volume": 720720.974,
          "trades": 2756,
          "taker_buy_base": 567282.0,
          "taker_buy_quote": 399628.5332
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.712,
          "high": 0.715,
          "low": 0.691,
          "close": 0.695,
          "volume": 494877.1,
          "close_time": 1751255999999,
          "quote_volume": 347939.3127,
          "trades": 1522,
          "taker_buy_base": 246784.3,
          "taker_buy_quote": 173662.5071
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.695,
          "high": 0.701,
          "low": 0.684,
          "close": 0.699,
          "volume": 550919.8,
          "close_time": 1751270399999,
          "quote_volume": 381625.1465,
          "trades": 1908,
          "taker_buy_base": 304149.3,
          "taker_buy_quote": 211117.1681
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.7,
          "high": 0.701,
          "low": 0.681,
          "close": 0.684,
          "volume": 666159.6,
          "close_time": 1751284799999,
          "quote_volume": 458307.534,
          "trades": 1633,
          "taker_buy_base": 245659.4,
          "taker_buy_quote": 169226.1757
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.685,
          "high": 0.687,
          "low": 0.663,
          "close": 0.678,
          "volume": 770618.4,
          "close_time": 1751299199999,
          "quote_volume": 519658.0005,
          "trades": 2350,
          "taker_buy_base": 312990.2,
          "taker_buy_quote": 211353.1098
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.679,
          "high": 0.698,
          "low": 0.671,
          "close": 0.696,
          "volume": 823886.7,
          "close_time": 1751313599999,
          "quote_volume": 563632.2599,
          "trades": 2335,
          "taker_buy_base": 491051.2,
          "taker_buy_quote": 336342.3111
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.695,
          "high": 0.703,
          "low": 0.676,
          "close": 0.678,
          "volume": 915452.8,
          "close_time": 1751327999999,
          "quote_volume": 627883.9563,
          "trades": 2246,
          "taker_buy_base": 495732.4,
          "taker_buy_quote": 339827.7879
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.678,
          "high": 0.685,
          "low": 0.669,
          "close": 0.673,
          "volume": 317664.1,
          "close_time": 1751342399999,
          "quote_volume": 215075.7217,
          "trades": 931,
          "taker_buy_base": 176437.5,
          "taker_buy_quote": 119694.7021
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.672,
          "high": 0.675,
          "low": 0.659,
          "close": 0.672,
          "volume": 975082.5,
          "close_time": 1751356799999,
          "quote_volume": 649001.7105,
          "trades": 2573,
          "taker_buy_base": 455625.6,
          "taker_buy_quote": 303153.2291
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.672,
          "high": 0.677,
          "low": 0.662,
          "close": 0.663,
          "volume": 440795.5,
          "close_time": 1751371199999,
          "quote_volume": 294674.0743,
          "trades": 1539,
          "taker_buy_base": 267739.8,
          "taker_buy_quote": 178832.3261
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.662,
          "high": 0.672,
          "low": 0.658,
          "close": 0.663,
          "volume": 403571.6,
          "close_time": 1751385599999,
          "quote_volume": 267481.176,
          "trades": 1425,
          "taker_buy_base": 177593.7,
          "taker_buy_quote": 117829.8787
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.663,
          "high": 0.668,
          "low": 0.654,
          "close": 0.66,
          "volume": 996929.6,
          "close_time": 1751399999999,
          "quote_volume": 658349.5928,
          "trades": 2648,
          "taker_buy_base": 450819.9,
          "taker_buy_quote": 298161.7263
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.661,
          "high": 0.67,
          "low": 0.657,
          "close": 0.667,
          "volume": 889893.1,
          "close_time": 1751414399999,
          "quote_volume": 591338.4378,
          "trades": 2141,
          "taker_buy_base": 428109.7,
          "taker_buy_quote": 284441.7715
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.667,
          "high": 0.676,
          "low": 0.655,
          "close": 0.669,
          "volume": 521072.7,
          "close_time": 1751428799999,
          "quote_volume": 347360.7674,
          "trades": 1620,
          "taker_buy_base": 282771.6,
          "taker_buy_quote": 188491.1098
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.67,
          "high": 0.698,
          "low": 0.666,
          "close": 0.69,
          "volume": 909628.4,
          "close_time": 1751443199999,
          "quote_volume": 623282.9201,
          "trades": 2534,
          "taker_buy_base": 526689.5,
          "taker_buy_quote": 361236.5487
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.692,
          "high": 0.7,
          "low": 0.684,
          "close": 0.689,
          "volume": 1001576.8,
          "close_time": 1751457599999,
          "quote_volume": 694293.04,
          "trades": 2682,
          "taker_buy_base": 375840.7,
          "taker_buy_quote": 260672.364
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.689,
          "high": 0.712,
          "low": 0.681,
          "close": 0.703,
          "volume": 1899680.8,
          "close_time": 1751471999999,
          "quote_volume": 1330217.4297,
          "trades": 3443,
          "taker_buy_base": 1262093.8,
          "taker_buy_quote": 885580.7506
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.704,
          "high": 0.724,
          "low": 0.704,
          "close": 0.721,
          "volume": 1674679.1,
          "close_time": 1751486399999,
          "quote_volume": 1197772.8471,
          "trades": 5242,
          "taker_buy_base": 754974.2,
          "taker_buy_quote": 540807.0913
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.72,
          "high": 0.726,
          "low": 0.71,
          "close": 0.712,
          "volume": 822456.1,
          "close_time": 1751500799999,
          "quote_volume": 591967.1191,
          "trades": 2504,
          "taker_buy_base": 442592.7,
          "taker_buy_quote": 318587.7711
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.713,
          "high": 0.731,
          "low": 0.712,
          "close": 0.721,
          "volume": 500826.6,
          "close_time": 1751515199999,
          "quote_volume": 362084.0043,
          "trades": 1429,
          "taker_buy_base": 239623.7,
          "taker_buy_quote": 173402.8215
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.722,
          "high": 0.749,
          "low": 0.72,
          "close": 0.741,
          "volume": 957780.2,
          "close_time": 1751529599999,
          "quote_volume": 708489.76,
          "trades": 3037,
          "taker_buy_base": 452948.2,
          "taker_buy_quote": 334829.5612
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.742,
          "high": 0.745,
          "low": 0.722,
          "close": 0.724,
          "volume": 932707.6,
          "close_time": 1751543999999,
          "quote_volume": 684336.6272,
          "trades": 2753,
          "taker_buy_base": 386069.1,
          "taker_buy_quote": 284107.7543
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.724,
          "high": 0.737,
          "low": 0.697,
          "close": 0.703,
          "volume": 2023995.6,
          "close_time": 1751558399999,
          "quote_volume": 1460272.4538,
          "trades": 4810,
          "taker_buy_base": 908231.0,
          "taker_buy_quote": 657995.5438
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.703,
          "high": 0.724,
          "low": 0.703,
          "close": 0.724,
          "volume": 548518.7,
          "close_time": 1751572799999,
          "quote_volume": 391405.3266,
          "trades": 2226,
          "taker_buy_base": 305924.4,
          "taker_buy_quote": 218302.2803
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.723,
          "high": 0.73,
          "low": 0.719,
          "close": 0.724,
          "volume": 452090.3,
          "close_time": 1751587199999,
          "quote_volume": 327280.6191,
          "trades": 1581,
          "taker_buy_base": 221534.7,
          "taker_buy_quote": 160360.6476
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.724,
          "high": 0.731,
          "low": 0.713,
          "close": 0.713,
          "volume": 326883.3,
          "close_time": 1751601599999,
          "quote_volume": 235458.0014,
          "trades": 1512,
          "taker_buy_base": 163602.0,
          "taker_buy_quote": 117867.2
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.712,
          "high": 0.715,
          "low": 0.691,
          "close": 0.691,
          "volume": 641714.1,
          "close_time": 1751615999999,
          "quote_volume": 449987.1567,
          "trades": 2251,
          "taker_buy_base": 330326.4,
          "taker_buy_quote": 231155.5319
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.691,
          "high": 0.699,
          "low": 0.686,
          "close": 0.696,
          "volume": 691491.6,
          "close_time": 1751630399999,
          "quote_volume": 479477.2318,
          "trades": 2181,
          "taker_buy_base": 334663.2,
          "taker_buy_quote": 231913.8131
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.696,
          "high": 0.697,
          "low": 0.678,
          "close": 0.679,
          "volume": 1521274.0,
          "close_time": 1751644799999,
          "quote_volume": 1041868.2598,
          "trades": 3739,
          "taker_buy_base": 449852.3,
          "taker_buy_quote": 308634.7883
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.68,
          "high": 0.681,
          "low": 0.667,
          "close": 0.671,
          "volume": 900171.6,
          "close_time": 1751659199999,
          "quote_volume": 605444.1706,
          "trades": 3013,
          "taker_buy_base": 466142.3,
          "taker_buy_quote": 313403.6359
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.67,
          "high": 0.682,
          "low": 0.669,
          "close": 0.675,
          "volume": 583276.5,
          "close_time": 1751673599999,
          "quote_volume": 394387.39,
          "trades": 2024,
          "taker_buy_base": 313094.8,
          "taker_buy_quote": 211766.5278
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.675,
          "high": 0.678,
          "low": 0.667,
          "close": 0.673,
          "volume": 337771.6,
          "close_time": 1751687999999,
          "quote_volume": 227465.0711,
          "trades": 1379,
          "taker_buy_base": 168960.4,
          "taker_buy_quote": 114017.6123
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.673,
          "high": 0.679,
          "low": 0.669,
          "close": 0.672,
          "volume": 604416.9,
          "close_time": 1751702399999,
          "quote_volume": 406580.5725,
          "trades": 2094,
          "taker_buy_base": 301605.6,
          "taker_buy_quote": 202884.2663
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.672,
          "high": 0.678,
          "low": 0.667,
          "close": 0.671,
          "volume": 435367.9,
          "close_time": 1751716799999,
          "quote_volume": 292702.3157,
          "trades": 1702,
          "taker_buy_base": 212598.6,
          "taker_buy_quote": 143061.1633
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.671,
          "high": 0.672,
          "low": 0.664,
          "close": 0.665,
          "volume": 445511.7,
          "close_time": 1751731199999,
          "quote_volume": 297889.6063,
          "trades": 1812,
          "taker_buy_base": 171153.1,
          "taker_buy_quote": 114497.8337
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.666,
          "high": 0.67,
          "low": 0.652,
          "close": 0.659,
          "volume": 1183523.3,
          "close_time": 1751745599999,
          "quote_volume": 782121.8035,
          "trades": 3287,
          "taker_buy_base": 579985.8,
          "taker_buy_quote": 383166.2873
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.659,
          "high": 0.664,
          "low": 0.659,
          "close": 0.663,
          "volume": 562077.0,
          "close_time": 1751759999999,
          "quote_volume": 371753.1929,
          "trades": 2385,
          "taker_buy_base": 289354.3,
          "taker_buy_quote": 191390.4121
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.663,
          "high": 0.664,
          "low": 0.651,
          "close": 0.653,
          "volume": 419477.7,
          "close_time": 1751774399999,
          "quote_volume": 275129.2776,
          "trades": 1388,
          "taker_buy_base": 159498.3,
          "taker_buy_quote": 104761.1851
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.653,
          "high": 0.66,
          "low": 0.649,
          "close": 0.656,
          "volume": 738612.6,
          "close_time": 1751788799999,
          "quote_volume": 483811.6548,
          "trades": 2154,
          "taker_buy_base": 402642.3,
          "taker_buy_quote": 264207.7523
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.655,
          "high": 0.657,
          "low": 0.647,
          "close": 0.657,
          "volume": 614337.9,
          "close_time": 1751803199999,
          "quote_volume": 399828.5195,
          "trades": 1833,
          "taker_buy_base": 251243.5,
          "taker_buy_quote": 163651.8058
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.656,
          "high": 0.679,
          "low": 0.655,
          "close": 0.675,
          "volume": 1223188.0,
          "close_time": 1751817599999,
          "quote_volume": 820131.3319,
          "trades": 3132,
          "taker_buy_base": 560985.7,
          "taker_buy_quote": 375725.4913
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.675,
          "high": 0.682,
          "low": 0.667,
          "close": 0.676,
          "volume": 993253.7,
          "close_time": 1751831999999,
          "quote_volume": 669868.4414,
          "trades": 2130,
          "taker_buy_base": 501792.1,
          "taker_buy_quote": 338661.1278
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.676,
          "high": 0.696,
          "low": 0.676,
          "close": 0.681,
          "volume": 1277106.7,
          "close_time": 1751846399999,
          "quote_volume": 876377.3434,
          "trades": 3333,
          "taker_buy_base": 829639.6,
          "taker_buy_quote": 569389.8825
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.682,
          "high": 0.689,
          "low": 0.679,
          "close": 0.68,
          "volume": 394004.7,
          "close_time": 1751860799999,
          "quote_volume": 268895.2481,
          "trades": 1449,
          "taker_buy_base": 206209.5,
          "taker_buy_quote": 140751.3312
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.68,
          "high": 0.681,
          "low": 0.672,
          "close": 0.681,
          "volume": 714910.0,
          "close_time": 1751875199999,
          "quote_volume": 483009.504,
          "trades": 2065,
          "taker_buy_base": 379905.5,
          "taker_buy_quote": 256737.6676
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.681,
          "high": 0.686,
          "low": 0.667,
          "close": 0.672,
          "volume": 837932.2,
          "close_time": 1751889599999,
          "quote_volume": 563911.4409,
          "trades": 2412,
          "taker_buy_base": 352351.5,
          "taker_buy_quote": 237511.7583
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.672,
          "high": 0.678,
          "low": 0.66,
          "close": 0.668,
          "volume": 2613423.0,
          "close_time": 1751903999999,
          "quote_volume": 1750446.9589,
          "trades": 4331,
          "taker_buy_base": 1290284.5,
          "taker_buy_quote": 866350.6675
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.668,
          "high": 0.671,
          "low": 0.659,
          "close": 0.668,
          "volume": 845155.6,
          "close_time": 1751918399999,
          "quote_volume": 562437.4033,
          "trades": 1876,
          "taker_buy_base": 483617.1,
          "taker_buy_quote": 321804.0288
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.667,
          "high": 0.671,
          "low": 0.658,
          "close": 0.671,
          "volume": 737329.4,
          "close_time": 1751932799999,
          "quote_volume": 489535.3733,
          "trades": 1532,
          "taker_buy_base": 387192.4,
          "taker_buy_quote": 257235.7128
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.671,
          "high": 0.674,
          "low": 0.662,
          "close": 0.669,
          "volume": 721263.7,
          "close_time": 1751947199999,
          "quote_volume": 482446.3917,
          "trades": 1649,
          "taker_buy_base": 369314.3,
          "taker_buy_quote": 247029.8151
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.668,
          "high": 0.671,
          "low": 0.663,
          "close": 0.668,
          "volume": 713857.7,
          "close_time": 1751961599999,
          "quote_volume": 475655.3397,
          "trades": 1461,
          "taker_buy_base": 310328.0,
          "taker_buy_quote": 206933.9501
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.669,
          "high": 0.681,
          "low": 0.663,
          "close": 0.674,
          "volume": 664898.7,
          "close_time": 1751975999999,
          "quote_volume": 447753.5878,
          "trades": 1625,
          "taker_buy_base": 412696.7,
          "taker_buy_quote": 278320.3751
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.674,
          "high": 0.677,
          "low": 0.663,
          "close": 0.665,
          "volume": 501854.4,
          "close_time": 1751990399999,
          "quote_volume": 336170.2301,
          "trades": 1691,
          "taker_buy_base": 204288.8,
          "taker_buy_quote": 136826.1922
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.665,
          "high": 0.686,
          "low": 0.661,
          "close": 0.681,
          "volume": 608080.7,
          "close_time": 1752004799999,
          "quote_volume": 412431.9322,
          "trades": 2259,
          "taker_buy_base": 296370.0,
          "taker_buy_quote": 201079.9147
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.682,
          "high": 0.685,
          "low": 0.673,
          "close": 0.674,
          "volume": 380379.9,
          "close_time": 1752019199999,
          "quote_volume": 258053.0167,
          "trades": 1304,
          "taker_buy_base": 163902.4,
          "taker_buy_quote": 111228.1452
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.674,
          "high": 0.677,
          "low": 0.663,
          "close": 0.666,
          "volume": 293016.4,
          "close_time": 1752033599999,
          "quote_volume": 195753.4598,
          "trades": 1111,
          "taker_buy_base": 120350.5,
          "taker_buy_quote": 80358.8671
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.666,
          "high": 0.679,
          "low": 0.666,
          "close": 0.678,
          "volume": 586115.6,
          "close_time": 1752047999999,
          "quote_volume": 394340.2173,
          "trades": 1971,
          "taker_buy_base": 305110.3,
          "taker_buy_quote": 205233.4696
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.678,
          "high": 0.681,
          "low": 0.672,
          "close": 0.678,
          "volume": 601666.3,
          "close_time": 1752062399999,
          "quote_volume": 406831.2474,
          "trades": 2115,
          "taker_buy_base": 259484.2,
          "taker_buy_quote": 175453.4168
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.679,
          "high": 0.687,
          "low": 0.67,
          "close": 0.676,
          "volume": 1500662.4,
          "close_time": 1752076799999,
          "quote_volume": 1019554.4132,
          "trades": 4397,
          "taker_buy_base": 743727.0,
          "taker_buy_quote": 506056.4203
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.676,
          "high": 0.707,
          "low": 0.672,
          "close": 0.705,
          "volume": 1558890.2,
          "close_time": 1752091199999,
          "quote_volume": 1073355.7842,
          "trades": 3971,
          "taker_buy_base": 901513.6,
          "taker_buy_quote": 622009.396
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.706,
          "high": 0.715,
          "low": 0.695,
          "close": 0.704,
          "volume": 1454618.4,
          "close_time": 1752105599999,
          "quote_volume": 1025624.428,
          "trades": 4688,
          "taker_buy_base": 815720.1,
          "taker_buy_quote": 575415.5673
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.704,
          "high": 0.707,
          "low": 0.693,
          "close": 0.701,
          "volume": 769214.0,
          "close_time": 1752119999999,
          "quote_volume": 538030.9144,
          "trades": 2704,
          "taker_buy_base": 405791.9,
          "taker_buy_quote": 283874.2647
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.7,
          "high": 0.708,
          "low": 0.697,
          "close": 0.701,
          "volume": 696148.0,
          "close_time": 1752134399999,
          "quote_volume": 488612.9415,
          "trades": 2342,
          "taker_buy_base": 383919.5,
          "taker_buy_quote": 269514.3452
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.701,
          "high": 0.707,
          "low": 0.697,
          "close": 0.699,
          "volume": 647338.2,
          "close_time": 1752148799999,
          "quote_volume": 454260.3904,
          "trades": 2031,
          "taker_buy_base": 328459.7,
          "taker_buy_quote": 230526.5072
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.699,
          "high": 0.704,
          "low": 0.691,
          "close": 0.693,
          "volume": 1144115.2,
          "close_time": 1752163199999,
          "quote_volume": 794635.8669,
          "trades": 3466,
          "taker_buy_base": 512705.9,
          "taker_buy_quote": 356553.0104
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.692,
          "high": 0.724,
          "low": 0.692,
          "close": 0.714,
          "volume": 1995561.3,
          "close_time": 1752177599999,
          "quote_volume": 1423374.4567,
          "trades": 5351,
          "taker_buy_base": 1098421.9,
          "taker_buy_quote": 783541.727
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.713,
          "high": 0.754,
          "low": 0.713,
          "close": 0.746,
          "volume": 1934496.4,
          "close_time": 1752191999999,
          "quote_volume": 1426140.3997,
          "trades": 6324,
          "taker_buy_base": 1089095.8,
          "taker_buy_quote": 803894.2468
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.745,
          "high": 0.748,
          "low": 0.725,
          "close": 0.743,
          "volume": 1267755.3,
          "close_time": 1752206399999,
          "quote_volume": 931962.1462,
          "trades": 4121,
          "taker_buy_base": 574730.6,
          "taker_buy_quote": 423081.4603
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.743,
          "high": 0.773,
          "low": 0.74,
          "close": 0.745,
          "volume": 2173244.6,
          "close_time": 1752220799999,
          "quote_volume": 1642294.6881,
          "trades": 5921,
          "taker_buy_base": 1062474.8,
          "taker_buy_quote": 803091.3145
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.745,
          "high": 0.763,
          "low": 0.739,
          "close": 0.743,
          "volume": 1584637.7,
          "close_time": 1752235199999,
          "quote_volume": 1191249.7682,
          "trades": 4521,
          "taker_buy_base": 791116.3,
          "taker_buy_quote": 595532.523
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.743,
          "high": 0.758,
          "low": 0.729,
          "close": 0.731,
          "volume": 2725239.5,
          "close_time": 1752249599999,
          "quote_volume": 2026765.8228,
          "trades": 6585,
          "taker_buy_base": 1139487.1,
          "taker_buy_quote": 849188.9605
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.731,
          "high": 0.751,
          "low": 0.727,
          "close": 0.75,
          "volume": 1500140.4,
          "close_time": 1752263999999,
          "quote_volume": 1109771.8347,
          "trades": 3950,
          "taker_buy_base": 860612.6,
          "taker_buy_quote": 635918.1798
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.749,
          "high": 0.75,
          "low": 0.702,
          "close": 0.716,
          "volume": 1319507.8,
          "close_time": 1752278399999,
          "quote_volume": 951696.3567,
          "trades": 3823,
          "taker_buy_base": 541746.3,
          "taker_buy_quote": 390979.8614
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.715,
          "high": 0.727,
          "low": 0.704,
          "close": 0.722,
          "volume": 662833.9,
          "close_time": 1752292799999,
          "quote_volume": 475767.8111,
          "trades": 2290,
          "taker_buy_base": 352217.0,
          "taker_buy_quote": 253231.3934
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.722,
          "high": 0.723,
          "low": 0.693,
          "close": 0.707,
          "volume": 2235766.4,
          "close_time": 1752307199999,
          "quote_volume": 1573735.8195,
          "trades": 4987,
          "taker_buy_base": 962673.3,
          "taker_buy_quote": 677693.9565
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.707,
          "high": 0.714,
          "low": 0.7,
          "close": 0.707,
          "volume": 893666.9,
          "close_time": 1752321599999,
          "quote_volume": 632675.7624,
          "trades": 2408,
          "taker_buy_base": 477136.5,
          "taker_buy_quote": 337995.0033
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.708,
          "high": 0.712,
          "low": 0.67,
          "close": 0.676,
          "volume": 2466665.9,
          "close_time": 1752335999999,
          "quote_volume": 1694331.1281,
          "trades": 5848,
          "taker_buy_base": 841975.1,
          "taker_buy_quote": 578521.8678
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.677,
          "high": 0.691,
          "low": 0.674,
          "close": 0.688,
          "volume": 1061835.6,
          "close_time": 1752350399999,
          "quote_volume": 726429.1563,
          "trades": 3141,
          "taker_buy_base": 409589.3,
          "taker_buy_quote": 280169.2348
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.689,
          "high": 0.691,
          "low": 0.677,
          "close": 0.688,
          "volume": 399239.5,
          "close_time": 1752364799999,
          "quote_volume": 273615.2461,
          "trades": 1800,
          "taker_buy_base": 195425.0,
          "taker_buy_quote": 133894.1608
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.688,
          "high": 0.7,
          "low": 0.685,
          "close": 0.699,
          "volume": 707950.1,
          "close_time": 1752379199999,
          "quote_volume": 489835.8792,
          "trades": 2199,
          "taker_buy_base": 412325.2,
          "taker_buy_quote": 285449.7445
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.7,
          "high": 0.725,
          "low": 0.697,
          "close": 0.719,
          "volume": 1464668.8,
          "close_time": 1752393599999,
          "quote_volume": 1044934.8224,
          "trades": 3828,
          "taker_buy_base": 804281.1,
          "taker_buy_quote": 574083.2622
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.719,
          "high": 0.722,
          "low": 0.703,
          "close": 0.712,
          "volume": 1709719.2,
          "close_time": 1752407999999,
          "quote_volume": 1217689.3529,
          "trades": 4332,
          "taker_buy_base": 1091484.7,
          "taker_buy_quote": 777511.5839
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.712,
          "high": 0.742,
          "low": 0.71,
          "close": 0.724,
          "volume": 2646758.0,
          "close_time": 1752422399999,
          "quote_volume": 1929023.6632,
          "trades": 6933,
          "taker_buy_base": 1364633.7,
          "taker_buy_quote": 994743.5941
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.724,
          "high": 0.738,
          "low": 0.716,
          "close": 0.729,
          "volume": 1361868.9,
          "close_time": 1752436799999,
          "quote_volume": 989133.3996,
          "trades": 4187,
          "taker_buy_base": 616080.9,
          "taker_buy_quote": 447541.0058
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.73,
          "high": 0.737,
          "low": 0.712,
          "close": 0.732,
          "volume": 1131996.4,
          "close_time": 1752451199999,
          "quote_volume": 820565.9343,
          "trades": 4137,
          "taker_buy_base": 602304.2,
          "taker_buy_quote": 436823.2394
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.732,
          "high": 0.746,
          "low": 0.719,
          "close": 0.742,
          "volume": 1235046.6,
          "close_time": 1752465599999,
          "quote_volume": 903639.0706,
          "trades": 4552,
          "taker_buy_base": 690386.9,
          "taker_buy_quote": 505506.9286
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.743,
          "high": 0.756,
          "low": 0.733,
          "close": 0.747,
          "volume": 2103719.1,
          "close_time": 1752479999999,
          "quote_volume": 1566900.9994,
          "trades": 6483,
          "taker_buy_base": 996978.1,
          "taker_buy_quote": 742948.7194
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.747,
          "high": 0.753,
          "low": 0.734,
          "close": 0.74,
          "volume": 2133938.3,
          "close_time": 1752494399999,
          "quote_volume": 1584276.5194,
          "trades": 5644,
          "taker_buy_base": 1170936.0,
          "taker_buy_quote": 869035.1372
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.74,
          "high": 0.747,
          "low": 0.715,
          "close": 0.722,
          "volume": 2466562.3,
          "close_time": 1752508799999,
          "quote_volume": 1806548.5468,
          "trades": 6348,
          "taker_buy_base": 1042308.0,
          "taker_buy_quote": 764405.166
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.722,
          "high": 0.733,
          "low": 0.708,
          "close": 0.714,
          "volume": 1828514.7,
          "close_time": 1752523199999,
          "quote_volume": 1318758.6415,
          "trades": 5135,
          "taker_buy_base": 867995.1,
          "taker_buy_quote": 626559.3535
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.714,
          "high": 0.719,
          "low": 0.702,
          "close": 0.711,
          "volume": 1122243.5,
          "close_time": 1752537599999,
          "quote_volume": 798435.9682,
          "trades": 3075,
          "taker_buy_base": 596952.5,
          "taker_buy_quote": 425027.4062
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.711,
          "high": 0.712,
          "low": 0.678,
          "close": 0.689,
          "volume": 1144043.7,
          "close_time": 1752551999999,
          "quote_volume": 793260.1576,
          "trades": 4609,
          "taker_buy_base": 421494.3,
          "taker_buy_quote": 292598.9719
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.688,
          "high": 0.699,
          "low": 0.684,
          "close": 0.687,
          "volume": 1216603.9,
          "close_time": 1752566399999,
          "quote_volume": 842188.9252,
          "trades": 3602,
          "taker_buy_base": 561329.9,
          "taker_buy_quote": 388410.0093
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.687,
          "high": 0.696,
          "low": 0.682,
          "close": 0.692,
          "volume": 1346270.4,
          "close_time": 1752580799999,
          "quote_volume": 928360.5056,
          "trades": 3970,
          "taker_buy_base": 695281.0,
          "taker_buy_quote": 479498.5719
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.693,
          "high": 0.714,
          "low": 0.685,
          "close": 0.698,
          "volume": 2990824.7,
          "close_time": 1752595199999,
          "quote_volume": 2090999.8303,
          "trades": 8681,
          "taker_buy_base": 1300496.6,
          "taker_buy_quote": 910266.4727
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.698,
          "high": 0.738,
          "low": 0.698,
          "close": 0.726,
          "volume": 3181106.2,
          "close_time": 1752609599999,
          "quote_volume": 2281709.0913,
          "trades": 8080,
          "taker_buy_base": 1735180.6,
          "taker_buy_quote": 1245675.9558
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.726,
          "high": 0.755,
          "low": 0.718,
          "close": 0.75,
          "volume": 4203682.6,
          "close_time": 1752623999999,
          "quote_volume": 3105992.6499,
          "trades": 9566,
          "taker_buy_base": 2240894.1,
          "taker_buy_quote": 1655287.1128
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.75,
          "high": 0.751,
          "low": 0.73,
          "close": 0.739,
          "volume": 1131467.7,
          "close_time": 1752638399999,
          "quote_volume": 837189.151,
          "trades": 4311,
          "taker_buy_base": 635470.7,
          "taker_buy_quote": 470400.5156
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.74,
          "high": 0.769,
          "low": 0.736,
          "close": 0.757,
          "volume": 1850934.2,
          "close_time": 1752652799999,
          "quote_volume": 1399642.2358,
          "trades": 5060,
          "taker_buy_base": 1040179.2,
          "taker_buy_quote": 786133.8293
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.757,
          "high": 0.772,
          "low": 0.749,
          "close": 0.755,
          "volume": 1961928.2,
          "close_time": 1752667199999,
          "quote_volume": 1495010.3564,
          "trades": 4754,
          "taker_buy_base": 1084287.1,
          "taker_buy_quote": 826592.3885
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.756,
          "high": 0.774,
          "low": 0.749,
          "close": 0.759,
          "volume": 2605477.4,
          "close_time": 1752681599999,
          "quote_volume": 1995000.3883,
          "trades": 7853,
          "taker_buy_base": 1471571.9,
          "taker_buy_quote": 1127705.1969
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.759,
          "high": 0.785,
          "low": 0.755,
          "close": 0.773,
          "volume": 1934030.4,
          "close_time": 1752695999999,
          "quote_volume": 1492560.4044,
          "trades": 6468,
          "taker_buy_base": 1120057.2,
          "taker_buy_quote": 864761.8028
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.774,
          "high": 0.79,
          "low": 0.768,
          "close": 0.778,
          "volume": 1309017.2,
          "close_time": 1752710399999,
          "quote_volume": 1021199.1094,
          "trades": 4800,
          "taker_buy_base": 606490.3,
          "taker_buy_quote": 473698.8167
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.777,
          "high": 0.785,
          "low": 0.755,
          "close": 0.761,
          "volume": 660756.6,
          "close_time": 1752724799999,
          "quote_volume": 507036.2974,
          "trades": 3735,
          "taker_buy_base": 350623.4,
          "taker_buy_quote": 269156.1526
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.76,
          "high": 0.779,
          "low": 0.758,
          "close": 0.77,
          "volume": 1077270.2,
          "close_time": 1752739199999,
          "quote_volume": 827059.7834,
          "trades": 4197,
          "taker_buy_base": 576836.8,
          "taker_buy_quote": 443014.3847
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.77,
          "high": 0.787,
          "low": 0.767,
          "close": 0.768,
          "volume": 1474018.5,
          "close_time": 1752753599999,
          "quote_volume": 1147008.9429,
          "trades": 4366,
          "taker_buy_base": 798322.5,
          "taker_buy_quote": 621794.0938
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.77,
          "high": 0.777,
          "low": 0.753,
          "close": 0.766,
          "volume": 1553780.7,
          "close_time": 1752767999999,
          "quote_volume": 1188893.4646,
          "trades": 6892,
          "taker_buy_base": 670845.8,
          "taker_buy_quote": 513224.5912
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.766,
          "high": 0.775,
          "low": 0.746,
          "close": 0.759,
          "volume": 1627467.6,
          "close_time": 1752782399999,
          "quote_volume": 1241342.9843,
          "trades": 5645,
          "taker_buy_base": 814553.4,
          "taker_buy_quote": 621850.5165
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.76,
          "high": 0.781,
          "low": 0.747,
          "close": 0.769,
          "volume": 1409702.8,
          "close_time": 1752796799999,
          "quote_volume": 1079736.5317,
          "trades": 5801,
          "taker_buy_base": 743855.3,
          "taker_buy_quote": 570056.1549
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.77,
          "high": 0.801,
          "low": 0.765,
          "close": 0.797,
          "volume": 997624.0,
          "close_time": 1752811199999,
          "quote_volume": 786874.8022,
          "trades": 4991,
          "taker_buy_base": 586369.9,
          "taker_buy_quote": 462880.6541
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.797,
          "high": 0.838,
          "low": 0.792,
          "close": 0.81,
          "volume": 3710816.3,
          "close_time": 1752825599999,
          "quote_volume": 3049586.0198,
          "trades": 9640,
          "taker_buy_base": 1749759.6,
          "taker_buy_quote": 1435193.2002
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.812,
          "high": 0.82,
          "low": 0.791,
          "close": 0.796,
          "volume": 1826985.8,
          "close_time": 1752839999999,
          "quote_volume": 1472886.2836,
          "trades": 5477,
          "taker_buy_base": 698096.5,
          "taker_buy_quote": 562781.7992
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.796,
          "high": 0.821,
          "low": 0.768,
          "close": 0.78,
          "volume": 2478346.9,
          "close_time": 1752854399999,
          "quote_volume": 1977026.5255,
          "trades": 7843,
          "taker_buy_base": 1088247.9,
          "taker_buy_quote": 869024.1053
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.781,
          "high": 0.784,
          "low": 0.754,
          "close": 0.764,
          "volume": 2120680.8,
          "close_time": 1752868799999,
          "quote_volume": 1638426.237,
          "trades": 5736,
          "taker_buy_base": 938519.2,
          "taker_buy_quote": 726120.4389
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.765,
          "high": 0.766,
          "low": 0.74,
          "close": 0.759,
          "volume": 929607.5,
          "close_time": 1752883199999,
          "quote_volume": 700679.3327,
          "trades": 4122,
          "taker_buy_base": 406446.7,
          "taker_buy_quote": 307191.8278
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.759,
          "high": 0.778,
          "low": 0.74,
          "close": 0.776,
          "volume": 440403.6,
          "close_time": 1752897599999,
          "quote_volume": 334922.4106,
          "trades": 2514,
          "taker_buy_base": 276573.0,
          "taker_buy_quote": 211111.3504
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.776,
          "high": 0.778,
          "low": 0.763,
          "close": 0.767,
          "volume": 522959.4,
          "close_time": 1752911999999,
          "quote_volume": 402355.0379,
          "trades": 1928,
          "taker_buy_base": 226066.8,
          "taker_buy_quote": 174106.0583
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.767,
          "high": 0.767,
          "low": 0.752,
          "close": 0.757,
          "volume": 748629.6,
          "close_time": 1752926399999,
          "quote_volume": 569071.3399,
          "trades": 2843,
          "taker_buy_base": 319343.2,
          "taker_buy_quote": 242802.1368
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.758,
          "high": 0.76,
          "low": 0.744,
          "close": 0.756,
          "volume": 979755.9,
          "close_time": 1752940799999,
          "quote_volume": 739053.9494,
          "trades": 3404,
          "taker_buy_base": 479040.6,
          "taker_buy_quote": 361319.8448
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.756,
          "high": 0.799,
          "low": 0.751,
          "close": 0.796,
          "volume": 1323426.5,
          "close_time": 1752955199999,
          "quote_volume": 1025714.2822,
          "trades": 4489,
          "taker_buy_base": 696882.1,
          "taker_buy_quote": 542367.8571
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.797,
          "high": 0.798,
          "low": 0.769,
          "close": 0.782,
          "volume": 967401.8,
          "close_time": 1752969599999,
          "quote_volume": 757933.778,
          "trades": 3530,
          "taker_buy_base": 411432.0,
          "taker_buy_quote": 321247.6869
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.783,
          "high": 0.796,
          "low": 0.775,
          "close": 0.785,
          "volume": 405288.5,
          "close_time": 1752983999999,
          "quote_volume": 318081.1599,
          "trades": 2029,
          "taker_buy_base": 204397.7,
          "taker_buy_quote": 160590.2384
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.785,
          "high": 0.795,
          "low": 0.782,
          "close": 0.787,
          "volume": 867919.9,
          "close_time": 1752998399999,
          "quote_volume": 684640.3213,
          "trades": 2300,
          "taker_buy_base": 425766.6,
          "taker_buy_quote": 336236.9608
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.787,
          "high": 0.82,
          "low": 0.786,
          "close": 0.804,
          "volume": 1370256.3,
          "close_time": 1753012799999,
          "quote_volume": 1099005.1437,
          "trades": 4313,
          "taker_buy_base": 796097.3,
          "taker_buy_quote": 638899.6077
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.804,
          "high": 0.816,
          "low": 0.797,
          "close": 0.811,
          "volume": 1802812.5,
          "close_time": 1753027199999,
          "quote_volume": 1453244.521,
          "trades": 4115,
          "taker_buy_base": 601480.5,
          "taker_buy_quote": 484102.7938
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.813,
          "high": 0.818,
          "low": 0.802,
          "close": 0.807,
          "volume": 1719165.9,
          "close_time": 1753041599999,
          "quote_volume": 1393922.7555,
          "trades": 5994,
          "taker_buy_base": 780405.4,
          "taker_buy_quote": 633334.2844
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.808,
          "high": 0.812,
          "low": 0.783,
          "close": 0.802,
          "volume": 1466418.4,
          "close_time": 1753055999999,
          "quote_volume": 1171617.1258,
          "trades": 5268,
          "taker_buy_base": 673595.3,
          "taker_buy_quote": 538944.2443
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.801,
          "high": 0.811,
          "low": 0.782,
          "close": 0.808,
          "volume": 766165.5,
          "close_time": 1753070399999,
          "quote_volume": 606704.0473,
          "trades": 3764,
          "taker_buy_base": 313210.2,
          "taker_buy_quote": 248471.1471
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.809,
          "high": 0.818,
          "low": 0.798,
          "close": 0.812,
          "volume": 1180472.3,
          "close_time": 1753084799999,
          "quote_volume": 958199.4365,
          "trades": 3782,
          "taker_buy_base": 532429.5,
          "taker_buy_quote": 432147.1592
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.812,
          "high": 0.83,
          "low": 0.805,
          "close": 0.82,
          "volume": 1781653.1,
          "close_time": 1753099199999,
          "quote_volume": 1455634.5415,
          "trades": 4585,
          "taker_buy_base": 985772.5,
          "taker_buy_quote": 807424.6076
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.82,
          "high": 0.887,
          "low": 0.817,
          "close": 0.876,
          "volume": 4815314.5,
          "close_time": 1753113599999,
          "quote_volume": 4133920.74,
          "trades": 13949,
          "taker_buy_base": 2611515.0,
          "taker_buy_quote": 2240102.9295
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.876,
          "high": 0.876,
          "low": 0.83,
          "close": 0.835,
          "volume": 4030558.4,
          "close_time": 1753127999999,
          "quote_volume": 3428366.555,
          "trades": 11174,
          "taker_buy_base": 1868920.9,
          "taker_buy_quote": 1588736.365
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.835,
          "high": 0.857,
          "low": 0.831,
          "close": 0.842,
          "volume": 1626268.0,
          "close_time": 1753142399999,
          "quote_volume": 1370170.5578,
          "trades": 5890,
          "taker_buy_base": 798146.9,
          "taker_buy_quote": 673196.8603
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.842,
          "high": 0.857,
          "low": 0.814,
          "close": 0.824,
          "volume": 1659520.3,
          "close_time": 1753156799999,
          "quote_volume": 1383214.211,
          "trades": 6920,
          "taker_buy_base": 706036.8,
          "taker_buy_quote": 589157.8278
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.825,
          "high": 0.825,
          "low": 0.792,
          "close": 0.801,
          "volume": 1971185.5,
          "close_time": 1753171199999,
          "quote_volume": 1591746.2679,
          "trades": 6129,
          "taker_buy_base": 860441.9,
          "taker_buy_quote": 695228.3608
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.801,
          "high": 0.803,
          "low": 0.778,
          "close": 0.8,
          "volume": 1697377.6,
          "close_time": 1753185599999,
          "quote_volume": 1344335.8625,
          "trades": 6403,
          "taker_buy_base": 739578.6,
          "taker_buy_quote": 586442.2521
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.799,
          "high": 0.818,
          "low": 0.779,
          "close": 0.803,
          "volume": 1998125.4,
          "close_time": 1753199999999,
          "quote_volume": 1599341.7433,
          "trades": 7546,
          "taker_buy_base": 770806.7,
          "taker_buy_quote": 616726.909
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.803,
          "high": 0.813,
          "low": 0.79,
          "close": 0.797,
          "volume": 1538272.6,
          "close_time": 1753214399999,
          "quote_volume": 1232989.5371,
          "trades": 5966,
          "taker_buy_base": 725130.3,
          "taker_buy_quote": 581550.7463
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.796,
          "high": 0.827,
          "low": 0.796,
          "close": 0.824,
          "volume": 980265.4,
          "close_time": 1753228799999,
          "quote_volume": 798369.4567,
          "trades": 3757,
          "taker_buy_base": 643578.4,
          "taker_buy_quote": 524934.0252
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.824,
          "high": 0.824,
          "low": 0.797,
          "close": 0.802,
          "volume": 850693.7,
          "close_time": 1753243199999,
          "quote_volume": 686932.5469,
          "trades": 3293,
          "taker_buy_base": 380990.7,
          "taker_buy_quote": 308390.4699
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.802,
          "high": 0.813,
          "low": 0.785,
          "close": 0.789,
          "volume": 718689.7,
          "close_time": 1753257599999,
          "quote_volume": 576021.5623,
          "trades": 3641,
          "taker_buy_base": 360823.8,
          "taker_buy_quote": 289771.3611
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.79,
          "high": 0.797,
          "low": 0.772,
          "close": 0.774,
          "volume": 959872.3,
          "close_time": 1753271999999,
          "quote_volume": 749764.7286,
          "trades": 3804,
          "taker_buy_base": 437238.9,
          "taker_buy_quote": 342373.9553
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.774,
          "high": 0.777,
          "low": 0.73,
          "close": 0.754,
          "volume": 2970521.4,
          "close_time": 1753286399999,
          "quote_volume": 2226776.8239,
          "trades": 9634,
          "taker_buy_base": 1218888.7,
          "taker_buy_quote": 914906.4632
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.753,
          "high": 0.753,
          "low": 0.728,
          "close": 0.74,
          "volume": 2006646.7,
          "close_time": 1753300799999,
          "quote_volume": 1482484.6545,
          "trades": 5610,
          "taker_buy_base": 806889.7,
          "taker_buy_quote": 596643.515
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.74,
          "high": 0.749,
          "low": 0.721,
          "close": 0.748,
          "volume": 1701493.7,
          "close_time": 1753315199999,
          "quote_volume": 1249903.6699,
          "trades": 5833,
          "taker_buy_base": 896611.2,
          "taker_buy_quote": 659239.9666
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.749,
          "high": 0.778,
          "low": 0.742,
          "close": 0.774,
          "volume": 1362480.2,
          "close_time": 1753329599999,
          "quote_volume": 1041803.8853,
          "trades": 5340,
          "taker_buy_base": 725563.5,
          "taker_buy_quote": 555673.8043
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.774,
          "high": 0.777,
          "low": 0.712,
          "close": 0.737,
          "volume": 2298686.1,
          "close_time": 1753343999999,
          "quote_volume": 1703909.4856,
          "trades": 8001,
          "taker_buy_base": 976032.3,
          "taker_buy_quote": 724960.136
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.738,
          "high": 0.749,
          "low": 0.723,
          "close": 0.746,
          "volume": 1022089.8,
          "close_time": 1753358399999,
          "quote_volume": 754289.7373,
          "trades": 3734,
          "taker_buy_base": 488481.0,
          "taker_buy_quote": 361559.9509
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.746,
          "high": 0.763,
          "low": 0.721,
          "close": 0.753,
          "volume": 2423449.3,
          "close_time": 1753372799999,
          "quote_volume": 1802535.9471,
          "trades": 7049,
          "taker_buy_base": 1244718.4,
          "taker_buy_quote": 927308.9753
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.753,
          "high": 0.755,
          "low": 0.73,
          "close": 0.735,
          "volume": 1836201.7,
          "close_time": 1753387199999,
          "quote_volume": 1366953.2928,
          "trades": 4939,
          "taker_buy_base": 1051269.3,
          "taker_buy_quote": 782770.443
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.735,
          "high": 0.741,
          "low": 0.72,
          "close": 0.722,
          "volume": 814591.2,
          "close_time": 1753401599999,
          "quote_volume": 593100.2174,
          "trades": 2665,
          "taker_buy_base": 308024.0,
          "taker_buy_quote": 224201.5105
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.724,
          "high": 0.734,
          "low": 0.707,
          "close": 0.716,
          "volume": 1565317.1,
          "close_time": 1753415999999,
          "quote_volume": 1123673.4968,
          "trades": 6687,
          "taker_buy_base": 741414.8,
          "taker_buy_quote": 533096.5325
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.717,
          "high": 0.734,
          "low": 0.709,
          "close": 0.716,
          "volume": 1447577.0,
          "close_time": 1753430399999,
          "quote_volume": 1038952.6124,
          "trades": 5481,
          "taker_buy_base": 630896.8,
          "taker_buy_quote": 453366.1438
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.716,
          "high": 0.743,
          "low": 0.716,
          "close": 0.737,
          "volume": 2467598.8,
          "close_time": 1753444799999,
          "quote_volume": 1810980.49,
          "trades": 8350,
          "taker_buy_base": 840450.6,
          "taker_buy_quote": 614999.2392
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.737,
          "high": 0.741,
          "low": 0.703,
          "close": 0.713,
          "volume": 2698564.4,
          "close_time": 1753459199999,
          "quote_volume": 1952617.1813,
          "trades": 8115,
          "taker_buy_base": 1448900.1,
          "taker_buy_quote": 1050009.8195
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.713,
          "high": 0.726,
          "low": 0.709,
          "close": 0.722,
          "volume": 516956.3,
          "close_time": 1753473599999,
          "quote_volume": 371179.9766,
          "trades": 2839,
          "taker_buy_base": 311107.3,
          "taker_buy_quote": 223371.5768
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.722,
          "high": 0.741,
          "low": 0.72,
          "close": 0.74,
          "volume": 814363.7,
          "close_time": 1753487999999,
          "quote_volume": 594275.2408,
          "trades": 2907,
          "taker_buy_base": 566230.3,
          "taker_buy_quote": 412061.8335
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.741,
          "high": 0.742,
          "low": 0.732,
          "close": 0.737,
          "volume": 297054.2,
          "close_time": 1753502399999,
          "quote_volume": 218977.7072,
          "trades": 1627,
          "taker_buy_base": 133115.5,
          "taker_buy_quote": 98103.0009
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.736,
          "high": 0.739,
          "low": 0.728,
          "close": 0.731,
          "volume": 514149.2,
          "close_time": 1753516799999,
          "quote_volume": 376575.2127,
          "trades": 2257,
          "taker_buy_base": 241324.5,
          "taker_buy_quote": 176849.106
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.731,
          "high": 0.749,
          "low": 0.73,
          "close": 0.733,
          "volume": 1146061.9,
          "close_time": 1753531199999,
          "quote_volume": 843486.0695,
          "trades": 2859,
          "taker_buy_base": 454017.9,
          "taker_buy_quote": 334745.1324
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.733,
          "high": 0.741,
          "low": 0.729,
          "close": 0.74,
          "volume": 614243.9,
          "close_time": 1753545599999,
          "quote_volume": 451751.2292,
          "trades": 2815,
          "taker_buy_base": 305178.3,
          "taker_buy_quote": 224746.4366
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.74,
          "high": 0.745,
          "low": 0.732,
          "close": 0.741,
          "volume": 1226517.1,
          "close_time": 1753559999999,
          "quote_volume": 905456.5355,
          "trades": 3737,
          "taker_buy_base": 655030.9,
          "taker_buy_quote": 484204.5585
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.742,
          "high": 0.742,
          "low": 0.73,
          "close": 0.732,
          "volume": 487038.5,
          "close_time": 1753574399999,
          "quote_volume": 358835.4449,
          "trades": 1953,
          "taker_buy_base": 255578.9,
          "taker_buy_quote": 188352.3384
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.733,
          "high": 0.742,
          "low": 0.731,
          "close": 0.737,
          "volume": 287101.2,
          "close_time": 1753588799999,
          "quote_volume": 211694.7918,
          "trades": 1345,
          "taker_buy_base": 180644.2,
          "taker_buy_quote": 133206.2414
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.738,
          "high": 0.748,
          "low": 0.734,
          "close": 0.738,
          "volume": 756390.7,
          "close_time": 1753603199999,
          "quote_volume": 559221.5443,
          "trades": 2283,
          "taker_buy_base": 362612.4,
          "taker_buy_quote": 268710.7614
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.738,
          "high": 0.74,
          "low": 0.726,
          "close": 0.735,
          "volume": 650304.0,
          "close_time": 1753617599999,
          "quote_volume": 476947.537,
          "trades": 2504,
          "taker_buy_base": 365307.0,
          "taker_buy_quote": 267973.4285
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.735,
          "high": 0.742,
          "low": 0.729,
          "close": 0.736,
          "volume": 535781.1,
          "close_time": 1753631999999,
          "quote_volume": 394459.7331,
          "trades": 2536,
          "taker_buy_base": 246136.0,
          "taker_buy_quote": 181387.0492
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.737,
          "high": 0.742,
          "low": 0.732,
          "close": 0.737,
          "volume": 826213.7,
          "close_time": 1753646399999,
          "quote_volume": 610504.4672,
          "trades": 3397,
          "taker_buy_base": 347299.0,
          "taker_buy_quote": 256756.0803
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.738,
          "high": 0.759,
          "low": 0.737,
          "close": 0.756,
          "volume": 840255.3,
          "close_time": 1753660799999,
          "quote_volume": 627685.3673,
          "trades": 3323,
          "taker_buy_base": 502137.9,
          "taker_buy_quote": 375148.4679
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.757,
          "high": 0.779,
          "low": 0.75,
          "close": 0.769,
          "volume": 1433685.0,
          "close_time": 1753675199999,
          "quote_volume": 1099472.6959,
          "trades": 4137,
          "taker_buy_base": 803121.7,
          "taker_buy_quote": 616240.1099
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.769,
          "high": 0.788,
          "low": 0.764,
          "close": 0.777,
          "volume": 1395456.6,
          "close_time": 1753689599999,
          "quote_volume": 1086562.8367,
          "trades": 4785,
          "taker_buy_base": 716027.1,
          "taker_buy_quote": 557379.1328
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.777,
          "high": 0.783,
          "low": 0.765,
          "close": 0.769,
          "volume": 1056361.6,
          "close_time": 1753703999999,
          "quote_volume": 818596.6574,
          "trades": 3442,
          "taker_buy_base": 547299.5,
          "taker_buy_quote": 423966.0212
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.77,
          "high": 0.77,
          "low": 0.72,
          "close": 0.725,
          "volume": 3108389.5,
          "close_time": 1753718399999,
          "quote_volume": 2304297.2294,
          "trades": 8753,
          "taker_buy_base": 1396665.9,
          "taker_buy_quote": 1035016.5222
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.724,
          "high": 0.726,
          "low": 0.706,
          "close": 0.716,
          "volume": 1781478.1,
          "close_time": 1753732799999,
          "quote_volume": 1275581.8724,
          "trades": 6032,
          "taker_buy_base": 856726.0,
          "taker_buy_quote": 614200.6037
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.716,
          "high": 0.719,
          "low": 0.705,
          "close": 0.717,
          "volume": 1295158.6,
          "close_time": 1753747199999,
          "quote_volume": 919553.7642,
          "trades": 4390,
          "taker_buy_base": 606671.0,
          "taker_buy_quote": 430856.9477
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.718,
          "high": 0.731,
          "low": 0.699,
          "close": 0.712,
          "volume": 1588297.9,
          "close_time": 1753761599999,
          "quote_volume": 1129025.2752,
          "trades": 6022,
          "taker_buy_base": 742756.2,
          "taker_buy_quote": 528479.7424
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.713,
          "high": 0.731,
          "low": 0.712,
          "close": 0.726,
          "volume": 884053.8,
          "close_time": 1753775999999,
          "quote_volume": 637800.4231,
          "trades": 2989,
          "taker_buy_base": 448018.6,
          "taker_buy_quote": 323243.1378
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.726,
          "high": 0.73,
          "low": 0.71,
          "close": 0.718,
          "volume": 1175840.8,
          "close_time": 1753790399999,
          "quote_volume": 846808.554,
          "trades": 3858,
          "taker_buy_base": 481506.2,
          "taker_buy_quote": 346825.3611
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.718,
          "high": 0.728,
          "low": 0.701,
          "close": 0.709,
          "volume": 1880477.1,
          "close_time": 1753804799999,
          "quote_volume": 1341947.4162,
          "trades": 6302,
          "taker_buy_base": 947533.0,
          "taker_buy_quote": 676342.4642
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.709,
          "high": 0.719,
          "low": 0.701,
          "close": 0.701,
          "volume": 1650554.7,
          "close_time": 1753819199999,
          "quote_volume": 1171006.5494,
          "trades": 4419,
          "taker_buy_base": 784334.3,
          "taker_buy_quote": 556669.7194
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.701,
          "high": 0.71,
          "low": 0.69,
          "close": 0.709,
          "volume": 1863561.7,
          "close_time": 1753833599999,
          "quote_volume": 1302594.3918,
          "trades": 5080,
          "taker_buy_base": 885587.1,
          "taker_buy_quote": 619519.0331
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.709,
          "high": 0.717,
          "low": 0.699,
          "close": 0.71,
          "volume": 1051395.1,
          "close_time": 1753847999999,
          "quote_volume": 745029.4348,
          "trades": 3219,
          "taker_buy_base": 533963.2,
          "taker_buy_quote": 378391.1728
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.709,
          "high": 0.713,
          "low": 0.698,
          "close": 0.7,
          "volume": 1633352.9,
          "close_time": 1753862399999,
          "quote_volume": 1148660.7594,
          "trades": 3729,
          "taker_buy_base": 811074.9,
          "taker_buy_quote": 570291.7398
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.701,
          "high": 0.706,
          "low": 0.668,
          "close": 0.672,
          "volume": 3625377.0,
          "close_time": 1753876799999,
          "quote_volume": 2489711.2027,
          "trades": 7380,
          "taker_buy_base": 1658690.6,
          "taker_buy_quote": 1138564.6023
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.671,
          "high": 0.694,
          "low": 0.667,
          "close": 0.69,
          "volume": 3694362.7,
          "close_time": 1753891199999,
          "quote_volume": 2503149.7585,
          "trades": 7340,
          "taker_buy_base": 2014427.5,
          "taker_buy_quote": 1364083.0202
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.69,
          "high": 0.7,
          "low": 0.654,
          "close": 0.688,
          "volume": 4178987.5,
          "close_time": 1753905599999,
          "quote_volume": 2832892.14,
          "trades": 8822,
          "taker_buy_base": 1976570.5,
          "taker_buy_quote": 1342052.6509
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.688,
          "high": 0.695,
          "low": 0.676,
          "close": 0.687,
          "volume": 1025890.4,
          "close_time": 1753919999999,
          "quote_volume": 703487.6347,
          "trades": 2937,
          "taker_buy_base": 432803.4,
          "taker_buy_quote": 296806.382
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.686,
          "high": 0.7,
          "low": 0.684,
          "close": 0.697,
          "volume": 1257410.7,
          "close_time": 1753934399999,
          "quote_volume": 871475.0303,
          "trades": 2781,
          "taker_buy_base": 659102.6,
          "taker_buy_quote": 457029.261
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.697,
          "high": 0.707,
          "low": 0.696,
          "close": 0.702,
          "volume": 1268484.6,
          "close_time": 1753948799999,
          "quote_volume": 890127.3759,
          "trades": 2302,
          "taker_buy_base": 619593.2,
          "taker_buy_quote": 435095.9407
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.702,
          "high": 0.708,
          "low": 0.696,
          "close": 0.699,
          "volume": 1520797.3,
          "close_time": 1753963199999,
          "quote_volume": 1069845.1575,
          "trades": 3674,
          "taker_buy_base": 726414.2,
          "taker_buy_quote": 511610.4697
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.698,
          "high": 0.699,
          "low": 0.674,
          "close": 0.686,
          "volume": 1087897.7,
          "close_time": 1753977599999,
          "quote_volume": 745880.1646,
          "trades": 3570,
          "taker_buy_base": 557635.2,
          "taker_buy_quote": 382500.0801
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.686,
          "high": 0.7,
          "low": 0.675,
          "close": 0.677,
          "volume": 710312.0,
          "close_time": 1753991999999,
          "quote_volume": 488630.5609,
          "trades": 2885,
          "taker_buy_base": 311253.4,
          "taker_buy_quote": 214324.7572
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.678,
          "high": 0.681,
          "low": 0.664,
          "close": 0.669,
          "volume": 610195.9,
          "close_time": 1754006399999,
          "quote_volume": 409474.2903,
          "trades": 2313,
          "taker_buy_base": 262157.5,
          "taker_buy_quote": 175811.0507
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.67,
          "high": 0.674,
          "low": 0.654,
          "close": 0.67,
          "volume": 875350.1,
          "close_time": 1754020799999,
          "quote_volume": 582756.1568,
          "trades": 2904,
          "taker_buy_base": 411826.9,
          "taker_buy_quote": 274347.4616
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.669,
          "high": 0.669,
          "low": 0.652,
          "close": 0.659,
          "volume": 1014463.8,
          "close_time": 1754035199999,
          "quote_volume": 668092.0509,
          "trades": 2882,
          "taker_buy_base": 433543.5,
          "taker_buy_quote": 285817.256
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.639,
          "close": 0.658,
          "volume": 1606635.4,
          "close_time": 1754049599999,
          "quote_volume": 1044208.9354,
          "trades": 4493,
          "taker_buy_base": 764779.5,
          "taker_buy_quote": 497846.6318
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.658,
          "high": 0.666,
          "low": 0.639,
          "close": 0.658,
          "volume": 1393133.8,
          "close_time": 1754063999999,
          "quote_volume": 913760.8697,
          "trades": 4762,
          "taker_buy_base": 689854.0,
          "taker_buy_quote": 453151.7756
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.657,
          "high": 0.661,
          "low": 0.632,
          "close": 0.646,
          "volume": 722820.8,
          "close_time": 1754078399999,
          "quote_volume": 464715.2766,
          "trades": 3294,
          "taker_buy_base": 279203.1,
          "taker_buy_quote": 179566.9537
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.646,
          "high": 0.649,
          "low": 0.621,
          "close": 0.637,
          "volume": 1334769.8,
          "close_time": 1754092799999,
          "quote_volume": 843671.0817,
          "trades": 4143,
          "taker_buy_base": 634677.2,
          "taker_buy_quote": 401541.1368
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.637,
          "high": 0.643,
          "low": 0.635,
          "close": 0.641,
          "volume": 418056.4,
          "close_time": 1754107199999,
          "quote_volume": 267381.054,
          "trades": 1133,
          "taker_buy_base": 166151.0,
          "taker_buy_quote": 106312.8565
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.641,
          "high": 0.644,
          "low": 0.622,
          "close": 0.637,
          "volume": 1129077.8,
          "close_time": 1754121599999,
          "quote_volume": 715531.8869,
          "trades": 2567,
          "taker_buy_base": 537006.8,
          "taker_buy_quote": 340536.1292
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.624,
          "close": 0.63,
          "volume": 970260.4,
          "close_time": 1754135999999,
          "quote_volume": 612064.8549,
          "trades": 2649,
          "taker_buy_base": 376406.5,
          "taker_buy_quote": 237536.4246
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.63,
          "high": 0.63,
          "low": 0.614,
          "close": 0.616,
          "volume": 1118616.7,
          "close_time": 1754150399999,
          "quote_volume": 695880.1585,
          "trades": 2835,
          "taker_buy_base": 507367.1,
          "taker_buy_quote": 316133.4734
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.616,
          "high": 0.625,
          "low": 0.6,
          "close": 0.612,
          "volume": 1872627.7,
          "close_time": 1754164799999,
          "quote_volume": 1143802.5382,
          "trades": 4638,
          "taker_buy_base": 889495.2,
          "taker_buy_quote": 543141.8466
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.611,
          "high": 0.621,
          "low": 0.61,
          "close": 0.616,
          "volume": 723310.3,
          "close_time": 1754179199999,
          "quote_volume": 445215.0509,
          "trades": 1985,
          "taker_buy_base": 443001.7,
          "taker_buy_quote": 272625.8743
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.616,
          "high": 0.627,
          "low": 0.606,
          "close": 0.627,
          "volume": 405742.7,
          "close_time": 1754193599999,
          "quote_volume": 251684.1175,
          "trades": 961,
          "taker_buy_base": 246289.1,
          "taker_buy_quote": 153232.5774
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.621,
          "close": 0.624,
          "volume": 318351.2,
          "close_time": 1754207999999,
          "quote_volume": 198583.8778,
          "trades": 726,
          "taker_buy_base": 147754.3,
          "taker_buy_quote": 92215.9346
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.623,
          "high": 0.636,
          "low": 0.623,
          "close": 0.632,
          "volume": 964986.4,
          "close_time": 1754222399999,
          "quote_volume": 607805.9248,
          "trades": 2647,
          "taker_buy_base": 550636.7,
          "taker_buy_quote": 346915.4632
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.631,
          "high": 0.634,
          "low": 0.627,
          "close": 0.634,
          "volume": 788146.0,
          "close_time": 1754236799999,
          "quote_volume": 497160.152,
          "trades": 1982,
          "taker_buy_base": 423372.6,
          "taker_buy_quote": 267201.4321
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.633,
          "high": 0.638,
          "low": 0.63,
          "close": 0.634,
          "volume": 607937.3,
          "close_time": 1754251199999,
          "quote_volume": 385098.1314,
          "trades": 1845,
          "taker_buy_base": 281191.6,
          "taker_buy_quote": 178190.8298
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.633,
          "high": 0.639,
          "low": 0.632,
          "close": 0.636,
          "volume": 621863.9,
          "close_time": 1754265599999,
          "quote_volume": 395019.7359,
          "trades": 1956,
          "taker_buy_base": 290462.1,
          "taker_buy_quote": 184526.8407
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.636,
          "high": 0.649,
          "low": 0.635,
          "close": 0.646,
          "volume": 438125.4,
          "close_time": 1754279999999,
          "quote_volume": 281599.0428,
          "trades": 1842,
          "taker_buy_base": 251339.0,
          "taker_buy_quote": 161348.1712
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.646,
          "high": 0.653,
          "low": 0.643,
          "close": 0.65,
          "volume": 542043.6,
          "close_time": 1754294399999,
          "quote_volume": 351134.3148,
          "trades": 1483,
          "taker_buy_base": 289306.3,
          "taker_buy_quote": 187559.3144
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.65,
          "high": 0.653,
          "low": 0.638,
          "close": 0.641,
          "volume": 872470.7,
          "close_time": 1754308799999,
          "quote_volume": 561598.1957,
          "trades": 2217,
          "taker_buy_base": 329051.7,
          "taker_buy_quote": 211918.0602
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.641,
          "high": 0.66,
          "low": 0.64,
          "close": 0.655,
          "volume": 1657943.9,
          "close_time": 1754323199999,
          "quote_volume": 1079529.7793,
          "trades": 3589,
          "taker_buy_base": 953032.0,
          "taker_buy_quote": 620025.4166
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.655,
          "high": 0.667,
          "low": 0.654,
          "close": 0.656,
          "volume": 1139093.0,
          "close_time": 1754337599999,
          "quote_volume": 751850.7951,
          "trades": 2344,
          "taker_buy_base": 537953.8,
          "taker_buy_quote": 355158.1231
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.657,
          "high": 0.67,
          "low": 0.656,
          "close": 0.667,
          "volume": 433731.9,
          "close_time": 1754351999999,
          "quote_volume": 287984.296,
          "trades": 1214,
          "taker_buy_base": 234208.0,
          "taker_buy_quote": 155571.1912
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.667,
          "high": 0.668,
          "low": 0.655,
          "close": 0.656,
          "volume": 281615.2,
          "close_time": 1754366399999,
          "quote_volume": 186249.9331,
          "trades": 839,
          "taker_buy_base": 138957.5,
          "taker_buy_quote": 91884.0413
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.642,
          "close": 0.643,
          "volume": 732652.2,
          "close_time": 1754380799999,
          "quote_volume": 475895.3531,
          "trades": 1815,
          "taker_buy_base": 293726.8,
          "taker_buy_quote": 190805.5665
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.642,
          "high": 0.665,
          "low": 0.641,
          "close": 0.664,
          "volume": 457118.4,
          "close_time": 1754395199999,
          "quote_volume": 299704.1329,
          "trades": 1494,
          "taker_buy_base": 247262.5,
          "taker_buy_quote": 162059.8887
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.664,
          "high": 0.666,
          "low": 0.633,
          "close": 0.638,
          "volume": 1460446.8,
          "close_time": 1754409599999,
          "quote_volume": 947089.7083,
          "trades": 3581,
          "taker_buy_base": 691055.8,
          "taker_buy_quote": 448739.9209
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.638,
          "high": 0.648,
          "low": 0.638,
          "close": 0.642,
          "volume": 741430.3,
          "close_time": 1754423999999,
          "quote_volume": 476740.1373,
          "trades": 1537,
          "taker_buy_base": 400579.8,
          "taker_buy_quote": 257628.5953
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.642,
          "high": 0.648,
          "low": 0.629,
          "close": 0.646,
          "volume": 530579.1,
          "close_time": 1754438399999,
          "quote_volume": 339117.7076,
          "trades": 1224,
          "taker_buy_base": 224081.7,
          "taker_buy_quote": 143296.7266
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.646,
          "high": 0.647,
          "low": 0.631,
          "close": 0.634,
          "volume": 364286.8,
          "close_time": 1754452799999,
          "quote_volume": 232741.8169,
          "trades": 981,
          "taker_buy_base": 189297.0,
          "taker_buy_quote": 120923.065
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.634,
          "high": 0.656,
          "low": 0.629,
          "close": 0.653,
          "volume": 794937.8,
          "close_time": 1754467199999,
          "quote_volume": 511555.0954,
          "trades": 2145,
          "taker_buy_base": 403272.8,
          "taker_buy_quote": 259094.5673
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.653,
          "high": 0.653,
          "low": 0.64,
          "close": 0.64,
          "volume": 473232.4,
          "close_time": 1754481599999,
          "quote_volume": 305306.3509,
          "trades": 1467,
          "taker_buy_base": 196282.5,
          "taker_buy_quote": 126648.7033
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.641,
          "high": 0.654,
          "low": 0.632,
          "close": 0.654,
          "volume": 1220066.7,
          "close_time": 1754495999999,
          "quote_volume": 781018.6156,
          "trades": 3029,
          "taker_buy_base": 594711.6,
          "taker_buy_quote": 381734.0667
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.654,
          "high": 0.657,
          "low": 0.645,
          "close": 0.652,
          "volume": 537569.3,
          "close_time": 1754510399999,
          "quote_volume": 349864.7557,
          "trades": 1589,
          "taker_buy_base": 252859.0,
          "taker_buy_quote": 164746.5058
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.652,
          "high": 0.653,
          "low": 0.647,
          "close": 0.649,
          "volume": 435309.7,
          "close_time": 1754524799999,
          "quote_volume": 282965.7607,
          "trades": 1505,
          "taker_buy_base": 218998.8,
          "taker_buy_quote": 142412.271
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.649,
          "high": 0.657,
          "low": 0.647,
          "close": 0.647,
          "volume": 162284.0,
          "close_time": 1754539199999,
          "quote_volume": 105580.7499,
          "trades": 690,
          "taker_buy_base": 78729.4,
          "taker_buy_quote": 51251.5412
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.647,
          "high": 0.661,
          "low": 0.646,
          "close": 0.656,
          "volume": 884593.3,
          "close_time": 1754553599999,
          "quote_volume": 579947.621,
          "trades": 2054,
          "taker_buy_base": 531710.2,
          "taker_buy_quote": 349037.2935
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.657,
          "high": 0.679,
          "low": 0.651,
          "close": 0.679,
          "volume": 1254599.8,
          "close_time": 1754567999999,
          "quote_volume": 836853.2536,
          "trades": 3361,
          "taker_buy_base": 704723.9,
          "taker_buy_quote": 470966.9228
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.68,
          "high": 0.69,
          "low": 0.668,
          "close": 0.681,
          "volume": 1829166.3,
          "close_time": 1754582399999,
          "quote_volume": 1244308.0536,
          "trades": 4044,
          "taker_buy_base": 896655.1,
          "taker_buy_quote": 610941.2751
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.682,
          "high": 0.689,
          "low": 0.672,
          "close": 0.688,
          "volume": 1004956.8,
          "close_time": 1754596799999,
          "quote_volume": 685633.0288,
          "trades": 3152,
          "taker_buy_base": 551188.8,
          "taker_buy_quote": 376203.015
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.689,
          "high": 0.692,
          "low": 0.684,
          "close": 0.689,
          "volume": 654589.7,
          "close_time": 1754611199999,
          "quote_volume": 450176.6966,
          "trades": 2340,
          "taker_buy_base": 329439.2,
          "taker_buy_quote": 226618.5325
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.688,
          "high": 0.695,
          "low": 0.679,
          "close": 0.691,
          "volume": 541219.5,
          "close_time": 1754625599999,
          "quote_volume": 371831.0598,
          "trades": 2410,
          "taker_buy_base": 246151.7,
          "taker_buy_quote": 169333.2076
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.691,
          "high": 0.695,
          "low": 0.684,
          "close": 0.693,
          "volume": 418373.9,
          "close_time": 1754639999999,
          "quote_volume": 287990.7981,
          "trades": 1685,
          "taker_buy_base": 245087.6,
          "taker_buy_quote": 168735.1327
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.693,
          "high": 0.698,
          "low": 0.687,
          "close": 0.694,
          "volume": 483591.3,
          "close_time": 1754654399999,
          "quote_volume": 334609.6987,
          "trades": 1647,
          "taker_buy_base": 235074.6,
          "taker_buy_quote": 162701.8524
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.695,
          "high": 0.705,
          "low": 0.681,
          "close": 0.688,
          "volume": 942409.5,
          "close_time": 1754668799999,
          "quote_volume": 653183.0057,
          "trades": 3186,
          "taker_buy_base": 380084.6,
          "taker_buy_quote": 263644.1191
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.687,
          "high": 0.71,
          "low": 0.685,
          "close": 0.704,
          "volume": 709400.3,
          "close_time": 1754683199999,
          "quote_volume": 496502.7971,
          "trades": 2285,
          "taker_buy_base": 468412.9,
          "taker_buy_quote": 328033.7325
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.705,
          "high": 0.706,
          "low": 0.699,
          "close": 0.704,
          "volume": 242583.2,
          "close_time": 1754697599999,
          "quote_volume": 170566.0216,
          "trades": 937,
          "taker_buy_base": 91727.7,
          "taker_buy_quote": 64558.0907
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.705,
          "high": 0.708,
          "low": 0.701,
          "close": 0.702,
          "volume": 345729.7,
          "close_time": 1754711999999,
          "quote_volume": 243743.093,
          "trades": 1450,
          "taker_buy_base": 227248.3,
          "taker_buy_quote": 160180.1371
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.703,
          "high": 0.718,
          "low": 0.7,
          "close": 0.71,
          "volume": 672362.4,
          "close_time": 1754726399999,
          "quote_volume": 477328.2701,
          "trades": 2391,
          "taker_buy_base": 311455.8,
          "taker_buy_quote": 220953.1703
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.711,
          "high": 0.718,
          "low": 0.708,
          "close": 0.712,
          "volume": 638927.6,
          "close_time": 1754740799999,
          "quote_volume": 455182.1893,
          "trades": 2480,
          "taker_buy_base": 301015.1,
          "taker_buy_quote": 214556.9433
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.712,
          "high": 0.721,
          "low": 0.706,
          "close": 0.716,
          "volume": 609375.8,
          "close_time": 1754755199999,
          "quote_volume": 435224.8118,
          "trades": 2335,
          "taker_buy_base": 322327.9,
          "taker_buy_quote": 230629.6848
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.716,
          "high": 0.725,
          "low": 0.715,
          "close": 0.721,
          "volume": 571482.1,
          "close_time": 1754769599999,
          "quote_volume": 411379.7319,
          "trades": 1913,
          "taker_buy_base": 321558.9,
          "taker_buy_quote": 231572.8125
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.722,
          "high": 0.728,
          "low": 0.715,
          "close": 0.719,
          "volume": 777017.6,
          "close_time": 1754783999999,
          "quote_volume": 560365.4573,
          "trades": 2359,
          "taker_buy_base": 365169.6,
          "taker_buy_quote": 263567.197
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.719,
          "high": 0.728,
          "low": 0.716,
          "close": 0.727,
          "volume": 499936.3,
          "close_time": 1754798399999,
          "quote_volume": 361849.0942,
          "trades": 1964,
          "taker_buy_base": 279131.1,
          "taker_buy_quote": 202153.5646
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.727,
          "high": 0.73,
          "low": 0.702,
          "close": 0.705,
          "volume": 837211.9,
          "close_time": 1754812799999,
          "quote_volume": 599810.5356,
          "trades": 3280,
          "taker_buy_base": 408100.3,
          "taker_buy_quote": 292608.8583
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.705,
          "high": 0.713,
          "low": 0.694,
          "close": 0.701,
          "volume": 775895.1,
          "close_time": 1754827199999,
          "quote_volume": 546577.7492,
          "trades": 2882,
          "taker_buy_base": 374271.4,
          "taker_buy_quote": 263932.6183
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.701,
          "high": 0.715,
          "low": 0.695,
          "close": 0.711,
          "volume": 476515.4,
          "close_time": 1754841599999,
          "quote_volume": 336404.7117,
          "trades": 1684,
          "taker_buy_base": 239723.7,
          "taker_buy_quote": 169567.6285
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.711,
          "high": 0.721,
          "low": 0.71,
          "close": 0.717,
          "volume": 528365.0,
          "close_time": 1754855999999,
          "quote_volume": 376866.5518,
          "trades": 1166,
          "taker_buy_base": 310245.8,
          "taker_buy_quote": 221327.5375
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.716,
          "high": 0.718,
          "low": 0.707,
          "close": 0.716,
          "volume": 397843.4,
          "close_time": 1754870399999,
          "quote_volume": 283597.707,
          "trades": 1443,
          "taker_buy_base": 191183.6,
          "taker_buy_quote": 136246.8784
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.717,
          "high": 0.743,
          "low": 0.713,
          "close": 0.74,
          "volume": 659038.5,
          "close_time": 1754884799999,
          "quote_volume": 482434.9868,
          "trades": 2282,
          "taker_buy_base": 411994.7,
          "taker_buy_quote": 301561.6194
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.74,
          "high": 0.745,
          "low": 0.723,
          "close": 0.725,
          "volume": 886693.5,
          "close_time": 1754899199999,
          "quote_volume": 652636.6487,
          "trades": 2593,
          "taker_buy_base": 457188.1,
          "taker_buy_quote": 337121.8582
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.724,
          "high": 0.729,
          "low": 0.695,
          "close": 0.699,
          "volume": 1151285.9,
          "close_time": 1754913599999,
          "quote_volume": 819900.9481,
          "trades": 3613,
          "taker_buy_base": 545368.1,
          "taker_buy_quote": 388082.9354
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.699,
          "high": 0.709,
          "low": 0.686,
          "close": 0.707,
          "volume": 1132562.7,
          "close_time": 1754927999999,
          "quote_volume": 790607.1258,
          "trades": 3490,
          "taker_buy_base": 550470.0,
          "taker_buy_quote": 384574.1122
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.708,
          "high": 0.719,
          "low": 0.695,
          "close": 0.699,
          "volume": 821163.4,
          "close_time": 1754942399999,
          "quote_volume": 580739.9308,
          "trades": 2763,
          "taker_buy_base": 390464.7,
          "taker_buy_quote": 276165.5826
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.698,
          "high": 0.702,
          "low": 0.678,
          "close": 0.688,
          "volume": 503956.7,
          "close_time": 1754956799999,
          "quote_volume": 346807.1163,
          "trades": 1969,
          "taker_buy_base": 160490.1,
          "taker_buy_quote": 110807.4125
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.687,
          "high": 0.703,
          "low": 0.685,
          "close": 0.693,
          "volume": 228941.0,
          "close_time": 1754971199999,
          "quote_volume": 158412.1919,
          "trades": 1075,
          "taker_buy_base": 118066.8,
          "taker_buy_quote": 81683.1091
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.692,
          "high": 0.7,
          "low": 0.684,
          "close": 0.7,
          "volume": 435574.5,
          "close_time": 1754985599999,
          "quote_volume": 301588.3494,
          "trades": 1401,
          "taker_buy_base": 193343.5,
          "taker_buy_quote": 134038.8969
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.7,
          "high": 0.7,
          "low": 0.677,
          "close": 0.687,
          "volume": 410526.2,
          "close_time": 1754999999999,
          "quote_volume": 281729.1095,
          "trades": 1960,
          "taker_buy_base": 146484.4,
          "taker_buy_quote": 100648.7713
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.688,
          "high": 0.72,
          "low": 0.684,
          "close": 0.718,
          "volume": 1277214.3,
          "close_time": 1755014399999,
          "quote_volume": 900617.3616,
          "trades": 4144,
          "taker_buy_base": 715341.7,
          "taker_buy_quote": 504544.2777
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.718,
          "high": 0.732,
          "low": 0.715,
          "close": 0.726,
          "volume": 988211.6,
          "close_time": 1755028799999,
          "quote_volume": 715510.9307,
          "trades": 3063,
          "taker_buy_base": 464382.2,
          "taker_buy_quote": 336617.8774
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.726,
          "high": 0.733,
          "low": 0.719,
          "close": 0.724,
          "volume": 719711.9,
          "close_time": 1755043199999,
          "quote_volume": 522196.2811,
          "trades": 2237,
          "taker_buy_base": 349003.1,
          "taker_buy_quote": 253415.0444
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.725,
          "high": 0.732,
          "low": 0.716,
          "close": 0.731,
          "volume": 647669.0,
          "close_time": 1755057599999,
          "quote_volume": 468874.4252,
          "trades": 1767,
          "taker_buy_base": 304316.2,
          "taker_buy_quote": 219907.0012
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.73,
          "high": 0.734,
          "low": 0.72,
          "close": 0.73,
          "volume": 718125.0,
          "close_time": 1755071999999,
          "quote_volume": 522393.1925,
          "trades": 2085,
          "taker_buy_base": 351952.5,
          "taker_buy_quote": 256353.373
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.73,
          "high": 0.746,
          "low": 0.729,
          "close": 0.742,
          "volume": 1438141.2,
          "close_time": 1755086399999,
          "quote_volume": 1061561.7731,
          "trades": 3209,
          "taker_buy_base": 757697.0,
          "taker_buy_quote": 559431.5117
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.742,
          "high": 0.753,
          "low": 0.731,
          "close": 0.741,
          "volume": 3113166.3,
          "close_time": 1755100799999,
          "quote_volume": 2312405.5547,
          "trades": 6509,
          "taker_buy_base": 2059819.9,
          "taker_buy_quote": 1531563.7004
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.742,
          "high": 0.745,
          "low": 0.732,
          "close": 0.744,
          "volume": 3622399.8,
          "close_time": 1755115199999,
          "quote_volume": 2679126.183,
          "trades": 5693,
          "taker_buy_base": 3107275.5,
          "taker_buy_quote": 2298917.9078
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.743,
          "high": 0.765,
          "low": 0.741,
          "close": 0.752,
          "volume": 1354086.3,
          "close_time": 1755129599999,
          "quote_volume": 1018679.7844,
          "trades": 3431,
          "taker_buy_base": 736184.9,
          "taker_buy_quote": 553921.4056
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.751,
          "high": 0.767,
          "low": 0.744,
          "close": 0.766,
          "volume": 788087.3,
          "close_time": 1755143999999,
          "quote_volume": 595169.6918,
          "trades": 2231,
          "taker_buy_base": 405344.6,
          "taker_buy_quote": 306281.1273
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.766,
          "high": 0.769,
          "low": 0.745,
          "close": 0.749,
          "volume": 1623712.4,
          "close_time": 1755158399999,
          "quote_volume": 1229320.1049,
          "trades": 4201,
          "taker_buy_base": 938629.8,
          "taker_buy_quote": 710511.6481
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.749,
          "high": 0.749,
          "low": 0.728,
          "close": 0.733,
          "volume": 915601.9,
          "close_time": 1755172799999,
          "quote_volume": 673985.0305,
          "trades": 3085,
          "taker_buy_base": 390470.3,
          "taker_buy_quote": 287333.5665
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.732,
          "high": 0.74,
          "low": 0.689,
          "close": 0.706,
          "volume": 3205063.7,
          "close_time": 1755187199999,
          "quote_volume": 2267331.6583,
          "trades": 9284,
          "taker_buy_base": 1318449.2,
          "taker_buy_quote": 931605.657
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.705,
          "high": 0.71,
          "low": 0.69,
          "close": 0.703,
          "volume": 886294.2,
          "close_time": 1755201599999,
          "quote_volume": 619224.3602,
          "trades": 2639,
          "taker_buy_base": 396420.1,
          "taker_buy_quote": 277183.1562
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.703,
          "high": 0.708,
          "low": 0.688,
          "close": 0.707,
          "volume": 526732.3,
          "close_time": 1755215999999,
          "quote_volume": 369382.4067,
          "trades": 1876,
          "taker_buy_base": 285938.9,
          "taker_buy_quote": 201003.8066
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.708,
          "high": 0.717,
          "low": 0.704,
          "close": 0.714,
          "volume": 222126.1,
          "close_time": 1755230399999,
          "quote_volume": 157636.4964,
          "trades": 1221,
          "taker_buy_base": 99191.4,
          "taker_buy_quote": 70464.0069
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.714,
          "high": 0.72,
          "low": 0.706,
          "close": 0.716,
          "volume": 504127.3,
          "close_time": 1755244799999,
          "quote_volume": 359871.1361,
          "trades": 1491,
          "taker_buy_base": 210862.5,
          "taker_buy_quote": 150621.9471
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.716,
          "high": 0.719,
          "low": 0.707,
          "close": 0.709,
          "volume": 650803.7,
          "close_time": 1755259199999,
          "quote_volume": 463226.3239,
          "trades": 1606,
          "taker_buy_base": 283234.6,
          "taker_buy_quote": 201400.6502
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.708,
          "high": 0.716,
          "low": 0.68,
          "close": 0.685,
          "volume": 1653906.3,
          "close_time": 1755273599999,
          "quote_volume": 1152902.4973,
          "trades": 3950,
          "taker_buy_base": 541786.7,
          "taker_buy_quote": 378256.3757
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.684,
          "high": 0.695,
          "low": 0.677,
          "close": 0.685,
          "volume": 875699.0,
          "close_time": 1755287999999,
          "quote_volume": 600689.401,
          "trades": 2212,
          "taker_buy_base": 370250.4,
          "taker_buy_quote": 254547.901
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.685,
          "high": 0.709,
          "low": 0.683,
          "close": 0.699,
          "volume": 548313.2,
          "close_time": 1755302399999,
          "quote_volume": 383067.2397,
          "trades": 1625,
          "taker_buy_base": 250376.8,
          "taker_buy_quote": 174825.9332
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.699,
          "high": 0.709,
          "low": 0.699,
          "close": 0.703,
          "volume": 166068.9,
          "close_time": 1755316799999,
          "quote_volume": 117091.1724,
          "trades": 916,
          "taker_buy_base": 74897.7,
          "taker_buy_quote": 52857.5283
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.704,
          "high": 0.706,
          "low": 0.698,
          "close": 0.704,
          "volume": 148607.3,
          "close_time": 1755331199999,
          "quote_volume": 104398.1693,
          "trades": 658,
          "taker_buy_base": 52638.7,
          "taker_buy_quote": 36979.5264
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.704,
          "high": 0.706,
          "low": 0.693,
          "close": 0.694,
          "volume": 444957.3,
          "close_time": 1755345599999,
          "quote_volume": 310926.1882,
          "trades": 1407,
          "taker_buy_base": 202476.3,
          "taker_buy_quote": 141522.1793
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.693,
          "high": 0.711,
          "low": 0.692,
          "close": 0.707,
          "volume": 855232.1,
          "close_time": 1755359999999,
          "quote_volume": 601383.4343,
          "trades": 2242,
          "taker_buy_base": 342477.4,
          "taker_buy_quote": 240949.3276
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.707,
          "high": 0.708,
          "low": 0.701,
          "close": 0.704,
          "volume": 409640.0,
          "close_time": 1755374399999,
          "quote_volume": 288275.4293,
          "trades": 1643,
          "taker_buy_base": 209976.7,
          "taker_buy_quote": 147875.0887
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.704,
          "high": 0.709,
          "low": 0.702,
          "close": 0.706,
          "volume": 195352.6,
          "close_time": 1755388799999,
          "quote_volume": 137974.1804,
          "trades": 1030,
          "taker_buy_base": 78176.5,
          "taker_buy_quote": 55218.8174
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.706,
          "high": 0.711,
          "low": 0.701,
          "close": 0.709,
          "volume": 163530.4,
          "close_time": 1755403199999,
          "quote_volume": 115587.298,
          "trades": 1211,
          "taker_buy_base": 105990.0,
          "taker_buy_quote": 75017.2759
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.709,
          "high": 0.714,
          "low": 0.707,
          "close": 0.711,
          "volume": 337681.1,
          "close_time": 1755417599999,
          "quote_volume": 239879.9346,
          "trades": 1352,
          "taker_buy_base": 138915.4,
          "taker_buy_quote": 98703.4393
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.711,
          "high": 0.719,
          "low": 0.709,
          "close": 0.718,
          "volume": 2347482.6,
          "close_time": 1755431999999,
          "quote_volume": 1678845.7482,
          "trades": 3116,
          "taker_buy_base": 718456.1,
          "taker_buy_quote": 513992.6051
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.718,
          "high": 0.735,
          "low": 0.713,
          "close": 0.732,
          "volume": 3365577.3,
          "close_time": 1755446399999,
          "quote_volume": 2446073.036,
          "trades": 3298,
          "taker_buy_base": 843552.8,
          "taker_buy_quote": 611429.6345
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.733,
          "high": 0.734,
          "low": 0.708,
          "close": 0.711,
          "volume": 829053.2,
          "close_time": 1755460799999,
          "quote_volume": 596710.1511,
          "trades": 2662,
          "taker_buy_base": 327792.0,
          "taker_buy_quote": 235760.9626
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.711,
          "high": 0.713,
          "low": 0.701,
          "close": 0.702,
          "volume": 563860.5,
          "close_time": 1755475199999,
          "quote_volume": 399229.1801,
          "trades": 1898,
          "taker_buy_base": 273602.8,
          "taker_buy_quote": 193846.2625
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.702,
          "high": 0.703,
          "low": 0.673,
          "close": 0.68,
          "volume": 1236966.9,
          "close_time": 1755489599999,
          "quote_volume": 852903.2008,
          "trades": 3804,
          "taker_buy_base": 341630.3,
          "taker_buy_quote": 235599.0944
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.679,
          "high": 0.685,
          "low": 0.669,
          "close": 0.676,
          "volume": 747399.6,
          "close_time": 1755503999999,
          "quote_volume": 505182.434,
          "trades": 2773,
          "taker_buy_base": 375992.4,
          "taker_buy_quote": 254191.381
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.675,
          "high": 0.683,
          "low": 0.671,
          "close": 0.681,
          "volume": 1122691.9,
          "close_time": 1755518399999,
          "quote_volume": 760122.4548,
          "trades": 2500,
          "taker_buy_base": 639741.1,
          "taker_buy_quote": 433379.5322
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.681,
          "high": 0.693,
          "low": 0.676,
          "close": 0.684,
          "volume": 783784.2,
          "close_time": 1755532799999,
          "quote_volume": 536072.9768,
          "trades": 2980,
          "taker_buy_base": 435229.5,
          "taker_buy_quote": 297864.3902
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.685,
          "high": 0.692,
          "low": 0.68,
          "close": 0.687,
          "volume": 612129.3,
          "close_time": 1755547199999,
          "quote_volume": 419748.5862,
          "trades": 2048,
          "taker_buy_base": 284931.3,
          "taker_buy_quote": 195615.2196
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.686,
          "high": 0.691,
          "low": 0.677,
          "close": 0.679,
          "volume": 425350.5,
          "close_time": 1755561599999,
          "quote_volume": 290529.171,
          "trades": 1361,
          "taker_buy_base": 150451.8,
          "taker_buy_quote": 102905.1829
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.679,
          "high": 0.688,
          "low": 0.665,
          "close": 0.667,
          "volume": 720794.5,
          "close_time": 1755575999999,
          "quote_volume": 486920.1166,
          "trades": 2090,
          "taker_buy_base": 222829.7,
          "taker_buy_quote": 150336.3851
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.666,
          "high": 0.673,
          "low": 0.662,
          "close": 0.672,
          "volume": 725878.2,
          "close_time": 1755590399999,
          "quote_volume": 484896.1578,
          "trades": 2032,
          "taker_buy_base": 401576.4,
          "taker_buy_quote": 268400.544
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.673,
          "high": 0.686,
          "low": 0.669,
          "close": 0.685,
          "volume": 872722.7,
          "close_time": 1755604799999,
          "quote_volume": 593325.7501,
          "trades": 2937,
          "taker_buy_base": 279159.8,
          "taker_buy_quote": 189904.8896
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.685,
          "high": 0.685,
          "low": 0.665,
          "close": 0.67,
          "volume": 1111820.1,
          "close_time": 1755619199999,
          "quote_volume": 748749.3837,
          "trades": 3251,
          "taker_buy_base": 520100.2,
          "taker_buy_quote": 350425.057
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.67,
          "high": 0.675,
          "low": 0.66,
          "close": 0.666,
          "volume": 923248.2,
          "close_time": 1755633599999,
          "quote_volume": 616737.5561,
          "trades": 2703,
          "taker_buy_base": 387898.9,
          "taker_buy_quote": 259351.866
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.666,
          "high": 0.673,
          "low": 0.66,
          "close": 0.662,
          "volume": 307032.4,
          "close_time": 1755647999999,
          "quote_volume": 204522.9323,
          "trades": 917,
          "taker_buy_base": 121580.3,
          "taker_buy_quote": 81106.5579
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.663,
          "high": 0.673,
          "low": 0.662,
          "close": 0.667,
          "volume": 338195.7,
          "close_time": 1755662399999,
          "quote_volume": 225923.5053,
          "trades": 1273,
          "taker_buy_base": 184070.7,
          "taker_buy_quote": 122986.1149
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.668,
          "high": 0.674,
          "low": 0.667,
          "close": 0.67,
          "volume": 297281.4,
          "close_time": 1755676799999,
          "quote_volume": 199535.2422,
          "trades": 1423,
          "taker_buy_base": 139626.2,
          "taker_buy_quote": 93796.4854
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.67,
          "high": 0.679,
          "low": 0.662,
          "close": 0.668,
          "volume": 419681.8,
          "close_time": 1755691199999,
          "quote_volume": 281985.3017,
          "trades": 1520,
          "taker_buy_base": 219307.7,
          "taker_buy_quote": 147567.5853
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.668,
          "high": 0.679,
          "low": 0.653,
          "close": 0.673,
          "volume": 891758.3,
          "close_time": 1755705599999,
          "quote_volume": 593841.4489,
          "trades": 2424,
          "taker_buy_base": 387013.1,
          "taker_buy_quote": 258564.4412
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.673,
          "high": 0.687,
          "low": 0.673,
          "close": 0.687,
          "volume": 478458.8,
          "close_time": 1755719999999,
          "quote_volume": 325560.4956,
          "trades": 1905,
          "taker_buy_base": 263510.8,
          "taker_buy_quote": 179292.288
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.687,
          "high": 0.69,
          "low": 0.681,
          "close": 0.685,
          "volume": 521744.6,
          "close_time": 1755734399999,
          "quote_volume": 357529.4356,
          "trades": 1081,
          "taker_buy_base": 279046.4,
          "taker_buy_quote": 191385.152
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.685,
          "high": 0.686,
          "low": 0.674,
          "close": 0.676,
          "volume": 185835.6,
          "close_time": 1755748799999,
          "quote_volume": 126304.7301,
          "trades": 1112,
          "taker_buy_base": 86543.6,
          "taker_buy_quote": 58850.3055
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.675,
          "high": 0.678,
          "low": 0.668,
          "close": 0.674,
          "volume": 215604.3,
          "close_time": 1755763199999,
          "quote_volume": 145136.0067,
          "trades": 593,
          "taker_buy_base": 87430.3,
          "taker_buy_quote": 58914.2492
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.673,
          "high": 0.674,
          "low": 0.664,
          "close": 0.669,
          "volume": 642513.9,
          "close_time": 1755777599999,
          "quote_volume": 429236.0062,
          "trades": 1077,
          "taker_buy_base": 223877.0,
          "taker_buy_quote": 149773.0675
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.668,
          "high": 0.674,
          "low": 0.663,
          "close": 0.665,
          "volume": 369777.4,
          "close_time": 1755791999999,
          "quote_volume": 246616.369,
          "trades": 1187,
          "taker_buy_base": 165191.9,
          "taker_buy_quote": 110197.4711
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.665,
          "high": 0.673,
          "low": 0.662,
          "close": 0.667,
          "volume": 355378.3,
          "close_time": 1755806399999,
          "quote_volume": 237047.0487,
          "trades": 1022,
          "taker_buy_base": 184733.8,
          "taker_buy_quote": 123250.1889
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.667,
          "high": 0.672,
          "low": 0.662,
          "close": 0.663,
          "volume": 212688.9,
          "close_time": 1755820799999,
          "quote_volume": 142146.8708,
          "trades": 948,
          "taker_buy_base": 87732.3,
          "taker_buy_quote": 58768.953
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.663,
          "high": 0.672,
          "low": 0.657,
          "close": 0.664,
          "volume": 230820.9,
          "close_time": 1755835199999,
          "quote_volume": 153341.2735,
          "trades": 1037,
          "taker_buy_base": 61877.4,
          "taker_buy_quote": 41172.483
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.664,
          "high": 0.669,
          "low": 0.659,
          "close": 0.666,
          "volume": 270698.5,
          "close_time": 1755849599999,
          "quote_volume": 179772.0291,
          "trades": 902,
          "taker_buy_base": 81992.3,
          "taker_buy_quote": 54527.1249
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.666,
          "high": 0.67,
          "low": 0.648,
          "close": 0.649,
          "volume": 399623.2,
          "close_time": 1755863999999,
          "quote_volume": 262246.2559,
          "trades": 1333,
          "taker_buy_base": 179587.1,
          "taker_buy_quote": 117948.509
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.649,
          "high": 0.701,
          "low": 0.636,
          "close": 0.69,
          "volume": 2593673.5,
          "close_time": 1755878399999,
          "quote_volume": 1761135.9629,
          "trades": 6054,
          "taker_buy_base": 1518777.8,
          "taker_buy_quote": 1032851.2822
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.69,
          "high": 0.712,
          "low": 0.69,
          "close": 0.705,
          "volume": 1144951.0,
          "close_time": 1755892799999,
          "quote_volume": 806507.2912,
          "trades": 2595,
          "taker_buy_base": 581412.4,
          "taker_buy_quote": 409484.937
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.705,
          "high": 0.71,
          "low": 0.698,
          "close": 0.702,
          "volume": 538638.2,
          "close_time": 1755907199999,
          "quote_volume": 379332.5506,
          "trades": 1287,
          "taker_buy_base": 247124.1,
          "taker_buy_quote": 174159.7477
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.702,
          "high": 0.703,
          "low": 0.674,
          "close": 0.676,
          "volume": 459211.4,
          "close_time": 1755921599999,
          "quote_volume": 315189.9431,
          "trades": 1424,
          "taker_buy_base": 155678.1,
          "taker_buy_quote": 106995.3731
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.676,
          "high": 0.693,
          "low": 0.676,
          "close": 0.685,
          "volume": 705087.4,
          "close_time": 1755935999999,
          "quote_volume": 484533.5242,
          "trades": 1457,
          "taker_buy_base": 279751.3,
          "taker_buy_quote": 192504.0032
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.685,
          "high": 0.691,
          "low": 0.683,
          "close": 0.685,
          "volume": 303648.7,
          "close_time": 1755950399999,
          "quote_volume": 208552.9432,
          "trades": 925,
          "taker_buy_base": 153373.5,
          "taker_buy_quote": 105388.8509
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.686,
          "high": 0.688,
          "low": 0.68,
          "close": 0.683,
          "volume": 422382.1,
          "close_time": 1755964799999,
          "quote_volume": 288500.1758,
          "trades": 1195,
          "taker_buy_base": 218644.9,
          "taker_buy_quote": 149410.8168
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.684,
          "high": 0.692,
          "low": 0.68,
          "close": 0.692,
          "volume": 408179.5,
          "close_time": 1755979199999,
          "quote_volume": 279540.735,
          "trades": 1313,
          "taker_buy_base": 217169.7,
          "taker_buy_quote": 148848.7785
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.692,
          "high": 0.694,
          "low": 0.686,
          "close": 0.69,
          "volume": 238866.0,
          "close_time": 1755993599999,
          "quote_volume": 164834.2866,
          "trades": 680,
          "taker_buy_base": 142842.8,
          "taker_buy_quote": 98677.6124
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.691,
          "high": 0.694,
          "low": 0.682,
          "close": 0.685,
          "volume": 192387.4,
          "close_time": 1756007999999,
          "quote_volume": 132177.1211,
          "trades": 574,
          "taker_buy_base": 45624.4,
          "taker_buy_quote": 31408.6115
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.685,
          "high": 0.687,
          "low": 0.674,
          "close": 0.675,
          "volume": 403317.2,
          "close_time": 1756022399999,
          "quote_volume": 273667.2078,
          "trades": 1097,
          "taker_buy_base": 201315.6,
          "taker_buy_quote": 136416.7801
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.674,
          "high": 0.678,
          "low": 0.664,
          "close": 0.67,
          "volume": 317821.4,
          "close_time": 1756036799999,
          "quote_volume": 213385.5023,
          "trades": 1042,
          "taker_buy_base": 153665.4,
          "taker_buy_quote": 103237.5911
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.669,
          "high": 0.68,
          "low": 0.669,
          "close": 0.675,
          "volume": 380440.7,
          "close_time": 1756051199999,
          "quote_volume": 256419.6686,
          "trades": 1059,
          "taker_buy_base": 175986.3,
          "taker_buy_quote": 118689.7456
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.675,
          "high": 0.703,
          "low": 0.671,
          "close": 0.684,
          "volume": 1428783.6,
          "close_time": 1756065599999,
          "quote_volume": 980823.3374,
          "trades": 3846,
          "taker_buy_base": 679422.7,
          "taker_buy_quote": 466872.484
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.685,
          "high": 0.688,
          "low": 0.672,
          "close": 0.679,
          "volume": 919967.5,
          "close_time": 1756079999999,
          "quote_volume": 626570.6457,
          "trades": 2222,
          "taker_buy_base": 435164.1,
          "taker_buy_quote": 296704.8097
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.68,
          "high": 0.685,
          "low": 0.665,
          "close": 0.677,
          "volume": 274492.7,
          "close_time": 1756094399999,
          "quote_volume": 184912.4823,
          "trades": 1163,
          "taker_buy_base": 133784.0,
          "taker_buy_quote": 90159.6618
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.677,
          "high": 0.679,
          "low": 0.647,
          "close": 0.649,
          "volume": 739284.0,
          "close_time": 1756108799999,
          "quote_volume": 488865.3772,
          "trades": 1931,
          "taker_buy_base": 227198.6,
          "taker_buy_quote": 150729.1102
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.65,
          "high": 0.655,
          "low": 0.641,
          "close": 0.649,
          "volume": 742810.9,
          "close_time": 1756123199999,
          "quote_volume": 482153.7127,
          "trades": 1613,
          "taker_buy_base": 334502.6,
          "taker_buy_quote": 217309.0364
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.649,
          "high": 0.659,
          "low": 0.646,
          "close": 0.651,
          "volume": 449242.4,
          "close_time": 1756137599999,
          "quote_volume": 293115.5372,
          "trades": 1189,
          "taker_buy_base": 238613.4,
          "taker_buy_quote": 155602.1582
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.651,
          "high": 0.656,
          "low": 0.631,
          "close": 0.631,
          "volume": 1033072.4,
          "close_time": 1756151999999,
          "quote_volume": 661998.0905,
          "trades": 1640,
          "taker_buy_base": 469083.2,
          "taker_buy_quote": 300260.6701
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.614,
          "close": 0.623,
          "volume": 1272960.1,
          "close_time": 1756166399999,
          "quote_volume": 792958.1481,
          "trades": 2816,
          "taker_buy_base": 509698.2,
          "taker_buy_quote": 317792.996
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.624,
          "high": 0.633,
          "low": 0.619,
          "close": 0.628,
          "volume": 297618.5,
          "close_time": 1756180799999,
          "quote_volume": 186181.7093,
          "trades": 960,
          "taker_buy_base": 134628.1,
          "taker_buy_quote": 84387.3868
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.628,
          "high": 0.638,
          "low": 0.628,
          "close": 0.635,
          "volume": 490313.1,
          "close_time": 1756195199999,
          "quote_volume": 309910.578,
          "trades": 1062,
          "taker_buy_base": 277139.4,
          "taker_buy_quote": 175409.6634
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.628,
          "close": 0.63,
          "volume": 961807.5,
          "close_time": 1756209599999,
          "quote_volume": 607843.7707,
          "trades": 1221,
          "taker_buy_base": 485302.7,
          "taker_buy_quote": 307180.9357
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.63,
          "high": 0.644,
          "low": 0.628,
          "close": 0.637,
          "volume": 935232.9,
          "close_time": 1756223999999,
          "quote_volume": 594134.5092,
          "trades": 2079,
          "taker_buy_base": 472416.8,
          "taker_buy_quote": 300675.4923
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.637,
          "high": 0.647,
          "low": 0.634,
          "close": 0.646,
          "volume": 561471.6,
          "close_time": 1756238399999,
          "quote_volume": 358982.523,
          "trades": 1273,
          "taker_buy_base": 286040.7,
          "taker_buy_quote": 182932.0515
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.646,
          "high": 0.65,
          "low": 0.641,
          "close": 0.647,
          "volume": 599946.6,
          "close_time": 1756252799999,
          "quote_volume": 387967.4974,
          "trades": 1414,
          "taker_buy_base": 298326.2,
          "taker_buy_quote": 193052.5324
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.647,
          "high": 0.647,
          "low": 0.637,
          "close": 0.644,
          "volume": 211933.1,
          "close_time": 1756267199999,
          "quote_volume": 135852.8152,
          "trades": 737,
          "taker_buy_base": 96974.8,
          "taker_buy_quote": 62220.662
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.645,
          "high": 0.652,
          "low": 0.642,
          "close": 0.644,
          "volume": 608708.2,
          "close_time": 1756281599999,
          "quote_volume": 394086.7794,
          "trades": 1061,
          "taker_buy_base": 331213.6,
          "taker_buy_quote": 214694.6581
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.644,
          "high": 0.647,
          "low": 0.641,
          "close": 0.643,
          "volume": 488976.6,
          "close_time": 1756295999999,
          "quote_volume": 314685.3637,
          "trades": 754,
          "taker_buy_base": 253717.4,
          "taker_buy_quote": 163440.4729
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.643,
          "high": 0.649,
          "low": 0.636,
          "close": 0.646,
          "volume": 615861.9,
          "close_time": 1756310399999,
          "quote_volume": 395360.4242,
          "trades": 1527,
          "taker_buy_base": 402772.9,
          "taker_buy_quote": 258808.1048
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.646,
          "high": 0.65,
          "low": 0.638,
          "close": 0.641,
          "volume": 310063.6,
          "close_time": 1756324799999,
          "quote_volume": 200054.0056,
          "trades": 1021,
          "taker_buy_base": 135006.4,
          "taker_buy_quote": 87167.0442
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.641,
          "high": 0.648,
          "low": 0.632,
          "close": 0.638,
          "volume": 552730.0,
          "close_time": 1756339199999,
          "quote_volume": 354193.7868,
          "trades": 1711,
          "taker_buy_base": 262089.5,
          "taker_buy_quote": 168161.5791
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.638,
          "high": 0.646,
          "low": 0.636,
          "close": 0.646,
          "volume": 207149.8,
          "close_time": 1756353599999,
          "quote_volume": 132902.1046,
          "trades": 1079,
          "taker_buy_base": 113021.8,
          "taker_buy_quote": 72484.3021
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.646,
          "high": 0.653,
          "low": 0.645,
          "close": 0.649,
          "volume": 322711.8,
          "close_time": 1756367999999,
          "quote_volume": 209315.5653,
          "trades": 835,
          "taker_buy_base": 105874.1,
          "taker_buy_quote": 68709.3347
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.651,
          "high": 0.653,
          "low": 0.642,
          "close": 0.647,
          "volume": 390411.9,
          "close_time": 1756382399999,
          "quote_volume": 252814.3987,
          "trades": 868,
          "taker_buy_base": 166316.8,
          "taker_buy_quote": 107615.2624
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.648,
          "high": 0.658,
          "low": 0.646,
          "close": 0.648,
          "volume": 1348609.8,
          "close_time": 1756396799999,
          "quote_volume": 878795.6319,
          "trades": 1940,
          "taker_buy_base": 859974.3,
          "taker_buy_quote": 560592.7095
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.649,
          "high": 0.65,
          "low": 0.636,
          "close": 0.637,
          "volume": 649206.7,
          "close_time": 1756411199999,
          "quote_volume": 418428.6086,
          "trades": 1251,
          "taker_buy_base": 217805.0,
          "taker_buy_quote": 140548.7485
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.636,
          "high": 0.651,
          "low": 0.635,
          "close": 0.65,
          "volume": 614860.6,
          "close_time": 1756425599999,
          "quote_volume": 394038.7158,
          "trades": 871,
          "taker_buy_base": 368724.4,
          "taker_buy_quote": 236372.0215
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.65,
          "high": 0.652,
          "low": 0.639,
          "close": 0.645,
          "volume": 231241.5,
          "close_time": 1756439999999,
          "quote_volume": 149033.1397,
          "trades": 700,
          "taker_buy_base": 125996.2,
          "taker_buy_quote": 81207.4514
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.645,
          "high": 0.647,
          "low": 0.622,
          "close": 0.623,
          "volume": 704064.4,
          "close_time": 1756454399999,
          "quote_volume": 445713.9203,
          "trades": 1564,
          "taker_buy_base": 309789.9,
          "taker_buy_quote": 196106.4843
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.614,
          "close": 0.623,
          "volume": 823742.4,
          "close_time": 1756468799999,
          "quote_volume": 510881.9534,
          "trades": 1185,
          "taker_buy_base": 357750.3,
          "taker_buy_quote": 222404.3892
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.623,
          "high": 0.637,
          "low": 0.615,
          "close": 0.619,
          "volume": 509563.2,
          "close_time": 1756483199999,
          "quote_volume": 318183.0062,
          "trades": 1498,
          "taker_buy_base": 276218.4,
          "taker_buy_quote": 172979.179
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.609,
          "close": 0.616,
          "volume": 626178.9,
          "close_time": 1756497599999,
          "quote_volume": 384454.0051,
          "trades": 1342,
          "taker_buy_base": 277689.6,
          "taker_buy_quote": 170663.1736
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.616,
          "high": 0.621,
          "low": 0.612,
          "close": 0.618,
          "volume": 287561.5,
          "close_time": 1756511999999,
          "quote_volume": 177111.1459,
          "trades": 615,
          "taker_buy_base": 132800.6,
          "taker_buy_quote": 81866.3685
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.618,
          "high": 0.624,
          "low": 0.607,
          "close": 0.623,
          "volume": 228150.5,
          "close_time": 1756526399999,
          "quote_volume": 140496.5221,
          "trades": 675,
          "taker_buy_base": 98969.2,
          "taker_buy_quote": 61112.8532
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.62,
          "close": 0.625,
          "volume": 179919.1,
          "close_time": 1756540799999,
          "quote_volume": 111940.7853,
          "trades": 454,
          "taker_buy_base": 63831.9,
          "taker_buy_quote": 39713.8457
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.621,
          "close": 0.625,
          "volume": 234404.9,
          "close_time": 1756555199999,
          "quote_volume": 146167.2492,
          "trades": 567,
          "taker_buy_base": 95088.0,
          "taker_buy_quote": 59287.7868
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.626,
          "high": 0.627,
          "low": 0.618,
          "close": 0.626,
          "volume": 271505.9,
          "close_time": 1756569599999,
          "quote_volume": 169099.9233,
          "trades": 769,
          "taker_buy_base": 137419.9,
          "taker_buy_quote": 85612.0445
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.625,
          "high": 0.626,
          "low": 0.621,
          "close": 0.625,
          "volume": 129216.2,
          "close_time": 1756583999999,
          "quote_volume": 80527.9895,
          "trades": 514,
          "taker_buy_base": 81728.3,
          "taker_buy_quote": 50955.337
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.62,
          "close": 0.625,
          "volume": 139571.3,
          "close_time": 1756598399999,
          "quote_volume": 86807.5044,
          "trades": 299,
          "taker_buy_base": 59684.9,
          "taker_buy_quote": 37171.4819
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.625,
          "high": 0.635,
          "low": 0.625,
          "close": 0.633,
          "volume": 253163.4,
          "close_time": 1756612799999,
          "quote_volume": 159731.2815,
          "trades": 929,
          "taker_buy_base": 143744.9,
          "taker_buy_quote": 90673.9447
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.633,
          "high": 0.634,
          "low": 0.626,
          "close": 0.627,
          "volume": 272452.4,
          "close_time": 1756627199999,
          "quote_volume": 171268.0314,
          "trades": 720,
          "taker_buy_base": 101464.7,
          "taker_buy_quote": 63807.9889
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.627,
          "high": 0.632,
          "low": 0.622,
          "close": 0.626,
          "volume": 432912.6,
          "close_time": 1756641599999,
          "quote_volume": 270644.357,
          "trades": 1161,
          "taker_buy_base": 193551.2,
          "taker_buy_quote": 121068.2367
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.625,
          "high": 0.627,
          "low": 0.62,
          "close": 0.625,
          "volume": 334595.1,
          "close_time": 1756655999999,
          "quote_volume": 208545.3442,
          "trades": 912,
          "taker_buy_base": 206944.7,
          "taker_buy_quote": 129087.3641
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.624,
          "high": 0.627,
          "low": 0.621,
          "close": 0.623,
          "volume": 160439.4,
          "close_time": 1756670399999,
          "quote_volume": 100133.0629,
          "trades": 422,
          "taker_buy_base": 102650.4,
          "taker_buy_quote": 64099.3339
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.623,
          "high": 0.626,
          "low": 0.613,
          "close": 0.614,
          "volume": 220958.0,
          "close_time": 1756684799999,
          "quote_volume": 137299.8123,
          "trades": 676,
          "taker_buy_base": 66646.6,
          "taker_buy_quote": 41392.8146
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.613,
          "high": 0.614,
          "low": 0.599,
          "close": 0.602,
          "volume": 478481.0,
          "close_time": 1756699199999,
          "quote_volume": 288456.145,
          "trades": 1147,
          "taker_buy_base": 223605.4,
          "taker_buy_quote": 134628.2799
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.601,
          "high": 0.615,
          "low": 0.591,
          "close": 0.615,
          "volume": 1173772.4,
          "close_time": 1756713599999,
          "quote_volume": 703055.7108,
          "trades": 1804,
          "taker_buy_base": 488057.1,
          "taker_buy_quote": 292741.7069
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.616,
          "high": 0.623,
          "low": 0.603,
          "close": 0.605,
          "volume": 718577.6,
          "close_time": 1756727999999,
          "quote_volume": 440475.4904,
          "trades": 1707,
          "taker_buy_base": 358212.3,
          "taker_buy_quote": 219225.4222
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.604,
          "high": 0.609,
          "low": 0.596,
          "close": 0.597,
          "volume": 516120.0,
          "close_time": 1756742399999,
          "quote_volume": 311301.4002,
          "trades": 1496,
          "taker_buy_base": 225755.0,
          "taker_buy_quote": 136305.835
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.597,
          "high": 0.601,
          "low": 0.592,
          "close": 0.6,
          "volume": 438169.6,
          "close_time": 1756756799999,
          "quote_volume": 261782.9777,
          "trades": 1664,
          "taker_buy_base": 240061.6,
          "taker_buy_quote": 143562.2775
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.578,
          "close": 0.591,
          "volume": 1042737.2,
          "close_time": 1756771199999,
          "quote_volume": 610876.6106,
          "trades": 3176,
          "taker_buy_base": 479078.7,
          "taker_buy_quote": 280495.8012
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.591,
          "high": 0.604,
          "low": 0.587,
          "close": 0.602,
          "volume": 216469.7,
          "close_time": 1756785599999,
          "quote_volume": 128522.2963,
          "trades": 653,
          "taker_buy_base": 97136.8,
          "taker_buy_quote": 57792.6341
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.602,
          "high": 0.608,
          "low": 0.599,
          "close": 0.601,
          "volume": 280670.9,
          "close_time": 1756799999999,
          "quote_volume": 169458.7221,
          "trades": 753,
          "taker_buy_base": 156749.2,
          "taker_buy_quote": 94644.4805
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.602,
          "high": 0.607,
          "low": 0.599,
          "close": 0.6,
          "volume": 424944.2,
          "close_time": 1756814399999,
          "quote_volume": 256345.0032,
          "trades": 831,
          "taker_buy_base": 218468.8,
          "taker_buy_quote": 131934.2525
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.6,
          "high": 0.61,
          "low": 0.588,
          "close": 0.595,
          "volume": 822223.6,
          "close_time": 1756828799999,
          "quote_volume": 492258.5363,
          "trades": 1865,
          "taker_buy_base": 249218.2,
          "taker_buy_quote": 149390.8949
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.596,
          "high": 0.608,
          "low": 0.596,
          "close": 0.602,
          "volume": 453711.2,
          "close_time": 1756843199999,
          "quote_volume": 273340.5201,
          "trades": 1286,
          "taker_buy_base": 242319.6,
          "taker_buy_quote": 146031.3301
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.602,
          "high": 0.618,
          "low": 0.602,
          "close": 0.617,
          "volume": 523375.6,
          "close_time": 1756857599999,
          "quote_volume": 320645.6228,
          "trades": 1310,
          "taker_buy_base": 251089.7,
          "taker_buy_quote": 153826.9679
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.617,
          "high": 0.622,
          "low": 0.614,
          "close": 0.617,
          "volume": 221771.8,
          "close_time": 1756871999999,
          "quote_volume": 136840.9578,
          "trades": 803,
          "taker_buy_base": 116112.2,
          "taker_buy_quote": 71632.0699
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.613,
          "close": 0.616,
          "volume": 522917.5,
          "close_time": 1756886399999,
          "quote_volume": 322205.7962,
          "trades": 931,
          "taker_buy_base": 294375.1,
          "taker_buy_quote": 181483.2632
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.616,
          "high": 0.624,
          "low": 0.614,
          "close": 0.621,
          "volume": 479113.8,
          "close_time": 1756900799999,
          "quote_volume": 297145.8431,
          "trades": 1070,
          "taker_buy_base": 236864.7,
          "taker_buy_quote": 146991.7418
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.621,
          "high": 0.629,
          "low": 0.617,
          "close": 0.626,
          "volume": 819556.9,
          "close_time": 1756915199999,
          "quote_volume": 510462.1489,
          "trades": 1836,
          "taker_buy_base": 287907.0,
          "taker_buy_quote": 179570.3548
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.621,
          "close": 0.624,
          "volume": 398715.9,
          "close_time": 1756929599999,
          "quote_volume": 248917.4525,
          "trades": 1005,
          "taker_buy_base": 198071.3,
          "taker_buy_quote": 123788.1255
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.619,
          "close": 0.619,
          "volume": 267734.9,
          "close_time": 1756943999999,
          "quote_volume": 166421.9928,
          "trades": 972,
          "taker_buy_base": 129309.1,
          "taker_buy_quote": 80437.0093
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.62,
          "high": 0.623,
          "low": 0.611,
          "close": 0.612,
          "volume": 452491.9,
          "close_time": 1756958399999,
          "quote_volume": 278838.7599,
          "trades": 1303,
          "taker_buy_base": 232153.8,
          "taker_buy_quote": 143167.7062
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.602,
          "close": 0.605,
          "volume": 458603.1,
          "close_time": 1756972799999,
          "quote_volume": 278007.5668,
          "trades": 943,
          "taker_buy_base": 195000.9,
          "taker_buy_quote": 118243.4483
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.605,
          "high": 0.608,
          "low": 0.603,
          "close": 0.606,
          "volume": 349384.6,
          "close_time": 1756987199999,
          "quote_volume": 211509.7575,
          "trades": 1009,
          "taker_buy_base": 154779.8,
          "taker_buy_quote": 93728.3434
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.606,
          "high": 0.608,
          "low": 0.594,
          "close": 0.594,
          "volume": 652157.3,
          "close_time": 1757001599999,
          "quote_volume": 390931.7534,
          "trades": 1281,
          "taker_buy_base": 299906.4,
          "taker_buy_quote": 179684.3735
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.594,
          "high": 0.596,
          "low": 0.59,
          "close": 0.592,
          "volume": 361788.6,
          "close_time": 1757015999999,
          "quote_volume": 214411.124,
          "trades": 774,
          "taker_buy_base": 172000.8,
          "taker_buy_quote": 101902.1051
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.592,
          "high": 0.601,
          "low": 0.592,
          "close": 0.594,
          "volume": 507868.8,
          "close_time": 1757030399999,
          "quote_volume": 302978.334,
          "trades": 962,
          "taker_buy_base": 309024.7,
          "taker_buy_quote": 184267.0628
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.594,
          "high": 0.602,
          "low": 0.594,
          "close": 0.601,
          "volume": 218258.2,
          "close_time": 1757044799999,
          "quote_volume": 130511.2668,
          "trades": 422,
          "taker_buy_base": 136286.4,
          "taker_buy_quote": 81520.4132
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.601,
          "high": 0.617,
          "low": 0.6,
          "close": 0.616,
          "volume": 442198.1,
          "close_time": 1757059199999,
          "quote_volume": 267609.5487,
          "trades": 964,
          "taker_buy_base": 204952.5,
          "taker_buy_quote": 124262.2517
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.605,
          "close": 0.611,
          "volume": 307997.2,
          "close_time": 1757073599999,
          "quote_volume": 187932.4531,
          "trades": 583,
          "taker_buy_base": 164802.9,
          "taker_buy_quote": 100622.4016
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.611,
          "high": 0.622,
          "low": 0.601,
          "close": 0.607,
          "volume": 915436.8,
          "close_time": 1757087999999,
          "quote_volume": 560803.3625,
          "trades": 2177,
          "taker_buy_base": 437996.5,
          "taker_buy_quote": 268921.7629
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.606,
          "high": 0.613,
          "low": 0.603,
          "close": 0.613,
          "volume": 210761.7,
          "close_time": 1757102399999,
          "quote_volume": 128032.7752,
          "trades": 783,
          "taker_buy_base": 93995.6,
          "taker_buy_quote": 57134.9129
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.609,
          "close": 0.61,
          "volume": 365824.3,
          "close_time": 1757116799999,
          "quote_volume": 223664.2765,
          "trades": 760,
          "taker_buy_base": 154557.0,
          "taker_buy_quote": 94567.7864
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.611,
          "high": 0.614,
          "low": 0.609,
          "close": 0.611,
          "volume": 122127.0,
          "close_time": 1757131199999,
          "quote_volume": 74665.9029,
          "trades": 406,
          "taker_buy_base": 66392.4,
          "taker_buy_quote": 40593.9847
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.605,
          "close": 0.606,
          "volume": 191692.1,
          "close_time": 1757145599999,
          "quote_volume": 116287.5322,
          "trades": 488,
          "taker_buy_base": 90604.2,
          "taker_buy_quote": 54979.6328
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.606,
          "high": 0.606,
          "low": 0.6,
          "close": 0.602,
          "volume": 165640.8,
          "close_time": 1757159999999,
          "quote_volume": 99768.1628,
          "trades": 400,
          "taker_buy_base": 65466.0,
          "taker_buy_quote": 39432.6291
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.602,
          "high": 0.605,
          "low": 0.599,
          "close": 0.6,
          "volume": 674550.4,
          "close_time": 1757174399999,
          "quote_volume": 405788.0638,
          "trades": 1520,
          "taker_buy_base": 360810.8,
          "taker_buy_quote": 217115.3368
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.6,
          "high": 0.605,
          "low": 0.598,
          "close": 0.599,
          "volume": 525358.7,
          "close_time": 1757188799999,
          "quote_volume": 316055.2382,
          "trades": 756,
          "taker_buy_base": 317014.5,
          "taker_buy_quote": 190752.2985
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.6,
          "high": 0.606,
          "low": 0.599,
          "close": 0.604,
          "volume": 269489.0,
          "close_time": 1757203199999,
          "quote_volume": 162420.5536,
          "trades": 657,
          "taker_buy_base": 129733.3,
          "taker_buy_quote": 78154.0032
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.603,
          "high": 0.615,
          "low": 0.602,
          "close": 0.613,
          "volume": 207545.7,
          "close_time": 1757217599999,
          "quote_volume": 126565.6834,
          "trades": 576,
          "taker_buy_base": 113598.3,
          "taker_buy_quote": 69166.0758
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.614,
          "high": 0.626,
          "low": 0.613,
          "close": 0.617,
          "volume": 926679.8,
          "close_time": 1757231999999,
          "quote_volume": 573815.6953,
          "trades": 1351,
          "taker_buy_base": 521527.4,
          "taker_buy_quote": 322982.6873
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.618,
          "high": 0.627,
          "low": 0.617,
          "close": 0.626,
          "volume": 661747.5,
          "close_time": 1757246399999,
          "quote_volume": 411007.9853,
          "trades": 1119,
          "taker_buy_base": 362766.3,
          "taker_buy_quote": 225284.7742
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.626,
          "high": 0.636,
          "low": 0.624,
          "close": 0.631,
          "volume": 1306165.0,
          "close_time": 1757260799999,
          "quote_volume": 823470.7808,
          "trades": 2025,
          "taker_buy_base": 644683.7,
          "taker_buy_quote": 406584.6748
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.622,
          "close": 0.626,
          "volume": 749337.0,
          "close_time": 1757275199999,
          "quote_volume": 469057.5164,
          "trades": 1186,
          "taker_buy_base": 350020.6,
          "taker_buy_quote": 219084.0722
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.625,
          "high": 0.629,
          "low": 0.624,
          "close": 0.625,
          "volume": 436230.9,
          "close_time": 1757289599999,
          "quote_volume": 273088.7545,
          "trades": 642,
          "taker_buy_base": 245874.4,
          "taker_buy_quote": 153987.7312
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.625,
          "high": 0.646,
          "low": 0.624,
          "close": 0.644,
          "volume": 706228.9,
          "close_time": 1757303999999,
          "quote_volume": 447803.8333,
          "trades": 1466,
          "taker_buy_base": 358929.4,
          "taker_buy_quote": 227843.7605
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.643,
          "high": 0.657,
          "low": 0.636,
          "close": 0.64,
          "volume": 2526375.5,
          "close_time": 1757318399999,
          "quote_volume": 1631351.8347,
          "trades": 3469,
          "taker_buy_base": 1542056.7,
          "taker_buy_quote": 995978.0122
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.641,
          "high": 0.652,
          "low": 0.64,
          "close": 0.644,
          "volume": 1047350.2,
          "close_time": 1757332799999,
          "quote_volume": 675240.7237,
          "trades": 2082,
          "taker_buy_base": 509406.7,
          "taker_buy_quote": 328815.5104
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.646,
          "high": 0.662,
          "low": 0.635,
          "close": 0.657,
          "volume": 1772238.2,
          "close_time": 1757347199999,
          "quote_volume": 1151848.4765,
          "trades": 3624,
          "taker_buy_base": 906117.9,
          "taker_buy_quote": 590659.564
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.657,
          "high": 0.658,
          "low": 0.646,
          "close": 0.647,
          "volume": 878062.9,
          "close_time": 1757361599999,
          "quote_volume": 572501.3836,
          "trades": 2074,
          "taker_buy_base": 396888.7,
          "taker_buy_quote": 258805.9826
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.648,
          "high": 0.652,
          "low": 0.643,
          "close": 0.65,
          "volume": 327963.6,
          "close_time": 1757375999999,
          "quote_volume": 212384.6277,
          "trades": 1258,
          "taker_buy_base": 154364.0,
          "taker_buy_quote": 100079.3204
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.649,
          "high": 0.665,
          "low": 0.644,
          "close": 0.655,
          "volume": 835748.5,
          "close_time": 1757390399999,
          "quote_volume": 548075.3621,
          "trades": 2573,
          "taker_buy_base": 413117.2,
          "taker_buy_quote": 271124.4917
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.655,
          "high": 0.684,
          "low": 0.652,
          "close": 0.672,
          "volume": 1233006.3,
          "close_time": 1757404799999,
          "quote_volume": 829164.1949,
          "trades": 2885,
          "taker_buy_base": 585529.5,
          "taker_buy_quote": 393655.3901
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.672,
          "high": 0.685,
          "low": 0.669,
          "close": 0.669,
          "volume": 824708.8,
          "close_time": 1757419199999,
          "quote_volume": 556634.8887,
          "trades": 2322,
          "taker_buy_base": 447287.1,
          "taker_buy_quote": 302228.2563
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.67,
          "high": 0.676,
          "low": 0.643,
          "close": 0.647,
          "volume": 1083893.4,
          "close_time": 1757433599999,
          "quote_volume": 711260.8221,
          "trades": 2983,
          "taker_buy_base": 468438.5,
          "taker_buy_quote": 307360.9128
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.647,
          "high": 0.649,
          "low": 0.638,
          "close": 0.645,
          "volume": 635177.3,
          "close_time": 1757447999999,
          "quote_volume": 408284.9375,
          "trades": 1473,
          "taker_buy_base": 265043.4,
          "taker_buy_quote": 170602.4934
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.644,
          "high": 0.647,
          "low": 0.639,
          "close": 0.645,
          "volume": 266012.8,
          "close_time": 1757462399999,
          "quote_volume": 170908.9792,
          "trades": 824,
          "taker_buy_base": 166086.5,
          "taker_buy_quote": 106753.0925
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.645,
          "high": 0.654,
          "low": 0.639,
          "close": 0.651,
          "volume": 239606.5,
          "close_time": 1757476799999,
          "quote_volume": 155216.2719,
          "trades": 1119,
          "taker_buy_base": 134960.5,
          "taker_buy_quote": 87438.2263
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.643,
          "close": 0.648,
          "volume": 156135.8,
          "close_time": 1757491199999,
          "quote_volume": 101084.0294,
          "trades": 1064,
          "taker_buy_base": 83016.7,
          "taker_buy_quote": 53815.43
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.649,
          "high": 0.65,
          "low": 0.641,
          "close": 0.644,
          "volume": 301860.4,
          "close_time": 1757505599999,
          "quote_volume": 194480.498,
          "trades": 1252,
          "taker_buy_base": 140274.9,
          "taker_buy_quote": 90434.8614
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.645,
          "high": 0.662,
          "low": 0.645,
          "close": 0.657,
          "volume": 831398.1,
          "close_time": 1757519999999,
          "quote_volume": 545444.9172,
          "trades": 2670,
          "taker_buy_base": 434964.2,
          "taker_buy_quote": 284971.89
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.657,
          "high": 0.662,
          "low": 0.643,
          "close": 0.646,
          "volume": 510963.4,
          "close_time": 1757534399999,
          "quote_volume": 333137.1102,
          "trades": 1663,
          "taker_buy_base": 237822.0,
          "taker_buy_quote": 155119.5884
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.646,
          "high": 0.658,
          "low": 0.646,
          "close": 0.657,
          "volume": 255548.4,
          "close_time": 1757548799999,
          "quote_volume": 167263.6415,
          "trades": 1119,
          "taker_buy_base": 107961.3,
          "taker_buy_quote": 70692.0853
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.657,
          "high": 0.665,
          "low": 0.655,
          "close": 0.663,
          "volume": 201842.3,
          "close_time": 1757563199999,
          "quote_volume": 133424.0979,
          "trades": 671,
          "taker_buy_base": 103643.8,
          "taker_buy_quote": 68492.6742
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.663,
          "high": 0.665,
          "low": 0.657,
          "close": 0.664,
          "volume": 332512.5,
          "close_time": 1757577599999,
          "quote_volume": 219934.1445,
          "trades": 914,
          "taker_buy_base": 182270.0,
          "taker_buy_quote": 120691.6482
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.663,
          "high": 0.667,
          "low": 0.657,
          "close": 0.657,
          "volume": 323056.6,
          "close_time": 1757591999999,
          "quote_volume": 213634.7073,
          "trades": 1178,
          "taker_buy_base": 135628.2,
          "taker_buy_quote": 89732.1785
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.658,
          "high": 0.667,
          "low": 0.651,
          "close": 0.66,
          "volume": 477231.7,
          "close_time": 1757606399999,
          "quote_volume": 314129.5396,
          "trades": 1932,
          "taker_buy_base": 255940.4,
          "taker_buy_quote": 168316.711
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.661,
          "high": 0.667,
          "low": 0.658,
          "close": 0.666,
          "volume": 253291.6,
          "close_time": 1757620799999,
          "quote_volume": 167751.2296,
          "trades": 846,
          "taker_buy_base": 142244.3,
          "taker_buy_quote": 94371.3391
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.664,
          "high": 0.672,
          "low": 0.664,
          "close": 0.671,
          "volume": 169584.7,
          "close_time": 1757635199999,
          "quote_volume": 113358.2961,
          "trades": 932,
          "taker_buy_base": 76099.3,
          "taker_buy_quote": 50895.0781
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.67,
          "high": 0.68,
          "low": 0.667,
          "close": 0.669,
          "volume": 182059.0,
          "close_time": 1757649599999,
          "quote_volume": 122329.2997,
          "trades": 945,
          "taker_buy_base": 122401.9,
          "taker_buy_quote": 82242.6993
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.67,
          "high": 0.677,
          "low": 0.668,
          "close": 0.67,
          "volume": 339870.9,
          "close_time": 1757663999999,
          "quote_volume": 228794.9197,
          "trades": 1081,
          "taker_buy_base": 147342.9,
          "taker_buy_quote": 99273.2822
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.672,
          "high": 0.672,
          "low": 0.661,
          "close": 0.662,
          "volume": 271368.2,
          "close_time": 1757678399999,
          "quote_volume": 180391.5734,
          "trades": 940,
          "taker_buy_base": 112084.9,
          "taker_buy_quote": 74634.3577
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.662,
          "high": 0.671,
          "low": 0.659,
          "close": 0.667,
          "volume": 226217.7,
          "close_time": 1757692799999,
          "quote_volume": 150518.2856,
          "trades": 873,
          "taker_buy_base": 109015.3,
          "taker_buy_quote": 72665.5176
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.667,
          "high": 0.685,
          "low": 0.667,
          "close": 0.685,
          "volume": 416649.6,
          "close_time": 1757707199999,
          "quote_volume": 282574.9817,
          "trades": 1751,
          "taker_buy_base": 258155.5,
          "taker_buy_quote": 175266.9761
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.684,
          "high": 0.684,
          "low": 0.676,
          "close": 0.682,
          "volume": 528613.1,
          "close_time": 1757721599999,
          "quote_volume": 359719.9571,
          "trades": 2229,
          "taker_buy_base": 268743.1,
          "taker_buy_quote": 182929.9028
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.682,
          "high": 0.687,
          "low": 0.678,
          "close": 0.684,
          "volume": 446283.5,
          "close_time": 1757735999999,
          "quote_volume": 304252.8497,
          "trades": 1901,
          "taker_buy_base": 214748.1,
          "taker_buy_quote": 146536.0207
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.685,
          "high": 0.686,
          "low": 0.68,
          "close": 0.681,
          "volume": 381178.9,
          "close_time": 1757750399999,
          "quote_volume": 260464.0243,
          "trades": 1493,
          "taker_buy_base": 197558.8,
          "taker_buy_quote": 135064.392
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.681,
          "high": 0.699,
          "low": 0.68,
          "close": 0.698,
          "volume": 1217317.3,
          "close_time": 1757764799999,
          "quote_volume": 843450.4303,
          "trades": 3261,
          "taker_buy_base": 662956.1,
          "taker_buy_quote": 459449.8006
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.698,
          "high": 0.698,
          "low": 0.682,
          "close": 0.686,
          "volume": 1007194.3,
          "close_time": 1757779199999,
          "quote_volume": 695950.8371,
          "trades": 3540,
          "taker_buy_base": 463104.9,
          "taker_buy_quote": 320234.1392
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.686,
          "high": 0.688,
          "low": 0.674,
          "close": 0.682,
          "volume": 703763.7,
          "close_time": 1757793599999,
          "quote_volume": 479211.0581,
          "trades": 2530,
          "taker_buy_base": 288967.2,
          "taker_buy_quote": 196958.9938
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.682,
          "high": 0.689,
          "low": 0.682,
          "close": 0.688,
          "volume": 457581.7,
          "close_time": 1757807999999,
          "quote_volume": 313755.4053,
          "trades": 1802,
          "taker_buy_base": 236163.3,
          "taker_buy_quote": 161961.404
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.687,
          "high": 0.689,
          "low": 0.673,
          "close": 0.674,
          "volume": 428482.7,
          "close_time": 1757822399999,
          "quote_volume": 291902.0299,
          "trades": 2231,
          "taker_buy_base": 181896.3,
          "taker_buy_quote": 124047.9514
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.674,
          "high": 0.681,
          "low": 0.668,
          "close": 0.673,
          "volume": 422709.9,
          "close_time": 1757836799999,
          "quote_volume": 285530.3324,
          "trades": 2095,
          "taker_buy_base": 200787.2,
          "taker_buy_quote": 135770.5401
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.674,
          "high": 0.676,
          "low": 0.661,
          "close": 0.662,
          "volume": 575105.5,
          "close_time": 1757851199999,
          "quote_volume": 385212.471,
          "trades": 1948,
          "taker_buy_base": 189447.9,
          "taker_buy_quote": 127134.9189
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.663,
          "high": 0.666,
          "low": 0.648,
          "close": 0.655,
          "volume": 1020240.1,
          "close_time": 1757865599999,
          "quote_volume": 669543.5544,
          "trades": 3134,
          "taker_buy_base": 323038.4,
          "taker_buy_quote": 212642.1158
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.655,
          "high": 0.665,
          "low": 0.654,
          "close": 0.659,
          "volume": 531326.1,
          "close_time": 1757879999999,
          "quote_volume": 350742.6548,
          "trades": 2297,
          "taker_buy_base": 281680.6,
          "taker_buy_quote": 186033.2133
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.659,
          "high": 0.667,
          "low": 0.657,
          "close": 0.659,
          "volume": 341983.9,
          "close_time": 1757894399999,
          "quote_volume": 226256.2336,
          "trades": 1998,
          "taker_buy_base": 163539.9,
          "taker_buy_quote": 108178.3774
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.66,
          "high": 0.667,
          "low": 0.655,
          "close": 0.665,
          "volume": 295436.4,
          "close_time": 1757908799999,
          "quote_volume": 195618.1752,
          "trades": 1966,
          "taker_buy_base": 141313.5,
          "taker_buy_quote": 93625.5001
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.666,
          "high": 0.672,
          "low": 0.651,
          "close": 0.651,
          "volume": 659430.5,
          "close_time": 1757923199999,
          "quote_volume": 438480.2508,
          "trades": 2324,
          "taker_buy_base": 350641.6,
          "taker_buy_quote": 233680.2994
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.635,
          "close": 0.64,
          "volume": 1026783.0,
          "close_time": 1757937599999,
          "quote_volume": 658163.7207,
          "trades": 3036,
          "taker_buy_base": 431654.5,
          "taker_buy_quote": 276649.0785
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.64,
          "high": 0.641,
          "low": 0.63,
          "close": 0.635,
          "volume": 942975.3,
          "close_time": 1757951999999,
          "quote_volume": 600025.3532,
          "trades": 1743,
          "taker_buy_base": 463341.3,
          "taker_buy_quote": 295359.819
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.629,
          "close": 0.635,
          "volume": 763683.3,
          "close_time": 1757966399999,
          "quote_volume": 482705.2832,
          "trades": 1556,
          "taker_buy_base": 342357.1,
          "taker_buy_quote": 216632.5216
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.635,
          "high": 0.64,
          "low": 0.633,
          "close": 0.64,
          "volume": 307409.4,
          "close_time": 1757980799999,
          "quote_volume": 196003.6225,
          "trades": 1042,
          "taker_buy_base": 181451.8,
          "taker_buy_quote": 115722.9451
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.639,
          "high": 0.641,
          "low": 0.633,
          "close": 0.635,
          "volume": 305332.2,
          "close_time": 1757995199999,
          "quote_volume": 194489.8632,
          "trades": 1127,
          "taker_buy_base": 149744.5,
          "taker_buy_quote": 95419.1581
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.635,
          "high": 0.644,
          "low": 0.627,
          "close": 0.643,
          "volume": 686620.8,
          "close_time": 1758009599999,
          "quote_volume": 438096.472,
          "trades": 1855,
          "taker_buy_base": 329523.5,
          "taker_buy_quote": 210369.2632
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.643,
          "high": 0.649,
          "low": 0.643,
          "close": 0.645,
          "volume": 436275.9,
          "close_time": 1758023999999,
          "quote_volume": 282052.3295,
          "trades": 1623,
          "taker_buy_base": 214228.0,
          "taker_buy_quote": 138513.0693
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.644,
          "high": 0.65,
          "low": 0.636,
          "close": 0.647,
          "volume": 597389.3,
          "close_time": 1758038399999,
          "quote_volume": 383869.8382,
          "trades": 1926,
          "taker_buy_base": 304464.1,
          "taker_buy_quote": 195546.0982
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.647,
          "high": 0.65,
          "low": 0.641,
          "close": 0.645,
          "volume": 575023.6,
          "close_time": 1758052799999,
          "quote_volume": 370997.6031,
          "trades": 1116,
          "taker_buy_base": 317335.4,
          "taker_buy_quote": 204883.276
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.645,
          "high": 0.649,
          "low": 0.643,
          "close": 0.644,
          "volume": 306819.0,
          "close_time": 1758067199999,
          "quote_volume": 197944.898,
          "trades": 945,
          "taker_buy_base": 153757.9,
          "taker_buy_quote": 99220.9171
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.644,
          "high": 0.647,
          "low": 0.637,
          "close": 0.638,
          "volume": 364028.0,
          "close_time": 1758081599999,
          "quote_volume": 233970.4228,
          "trades": 1082,
          "taker_buy_base": 172927.3,
          "taker_buy_quote": 111235.0792
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.638,
          "high": 0.642,
          "low": 0.633,
          "close": 0.638,
          "volume": 372335.2,
          "close_time": 1758095999999,
          "quote_volume": 237518.4792,
          "trades": 1579,
          "taker_buy_base": 194711.6,
          "taker_buy_quote": 124236.2721
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.638,
          "high": 0.638,
          "low": 0.629,
          "close": 0.633,
          "volume": 461125.4,
          "close_time": 1758110399999,
          "quote_volume": 291983.3694,
          "trades": 1138,
          "taker_buy_base": 202449.4,
          "taker_buy_quote": 128243.8616
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.63,
          "close": 0.634,
          "volume": 434641.4,
          "close_time": 1758124799999,
          "quote_volume": 275337.6679,
          "trades": 1659,
          "taker_buy_base": 187405.5,
          "taker_buy_quote": 118741.0881
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.633,
          "high": 0.657,
          "low": 0.629,
          "close": 0.655,
          "volume": 1420528.5,
          "close_time": 1758139199999,
          "quote_volume": 914727.7955,
          "trades": 4176,
          "taker_buy_base": 777488.9,
          "taker_buy_quote": 501089.8263
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.655,
          "high": 0.673,
          "low": 0.646,
          "close": 0.668,
          "volume": 674179.7,
          "close_time": 1758153599999,
          "quote_volume": 445456.5878,
          "trades": 2310,
          "taker_buy_base": 328586.5,
          "taker_buy_quote": 217339.6375
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.669,
          "high": 0.68,
          "low": 0.664,
          "close": 0.676,
          "volume": 319001.4,
          "close_time": 1758167999999,
          "quote_volume": 214347.8843,
          "trades": 1250,
          "taker_buy_base": 193368.6,
          "taker_buy_quote": 130157.9826
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.676,
          "high": 0.676,
          "low": 0.662,
          "close": 0.666,
          "volume": 561846.1,
          "close_time": 1758182399999,
          "quote_volume": 375595.2194,
          "trades": 1329,
          "taker_buy_base": 257805.1,
          "taker_buy_quote": 172233.4018
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.666,
          "high": 0.671,
          "low": 0.665,
          "close": 0.668,
          "volume": 357124.7,
          "close_time": 1758196799999,
          "quote_volume": 238682.4851,
          "trades": 1323,
          "taker_buy_base": 181810.2,
          "taker_buy_quote": 121582.2732
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.668,
          "high": 0.677,
          "low": 0.666,
          "close": 0.672,
          "volume": 399846.1,
          "close_time": 1758211199999,
          "quote_volume": 268837.7031,
          "trades": 1438,
          "taker_buy_base": 229627.0,
          "taker_buy_quote": 154477.6266
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.673,
          "high": 0.68,
          "low": 0.672,
          "close": 0.676,
          "volume": 575902.4,
          "close_time": 1758225599999,
          "quote_volume": 389745.1991,
          "trades": 1337,
          "taker_buy_base": 361913.7,
          "taker_buy_quote": 245084.9571
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.676,
          "high": 0.679,
          "low": 0.667,
          "close": 0.673,
          "volume": 342155.1,
          "close_time": 1758239999999,
          "quote_volume": 230966.2902,
          "trades": 1142,
          "taker_buy_base": 157264.3,
          "taker_buy_quote": 106191.6308
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.673,
          "high": 0.685,
          "low": 0.667,
          "close": 0.669,
          "volume": 591463.9,
          "close_time": 1758254399999,
          "quote_volume": 400771.0694,
          "trades": 1756,
          "taker_buy_base": 316192.6,
          "taker_buy_quote": 214253.8305
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.668,
          "high": 0.676,
          "low": 0.663,
          "close": 0.671,
          "volume": 457428.0,
          "close_time": 1758268799999,
          "quote_volume": 306592.6837,
          "trades": 1459,
          "taker_buy_base": 244710.7,
          "taker_buy_quote": 164118.9357
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.672,
          "high": 0.675,
          "low": 0.653,
          "close": 0.656,
          "volume": 555067.0,
          "close_time": 1758283199999,
          "quote_volume": 368060.7113,
          "trades": 1649,
          "taker_buy_base": 201410.7,
          "taker_buy_quote": 133641.4352
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.646,
          "close": 0.652,
          "volume": 578382.9,
          "close_time": 1758297599999,
          "quote_volume": 377130.4131,
          "trades": 1579,
          "taker_buy_base": 268213.4,
          "taker_buy_quote": 175044.3412
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.651,
          "high": 0.655,
          "low": 0.645,
          "close": 0.645,
          "volume": 247801.2,
          "close_time": 1758311999999,
          "quote_volume": 160951.7637,
          "trades": 1057,
          "taker_buy_base": 111766.5,
          "taker_buy_quote": 72605.3384
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.645,
          "high": 0.65,
          "low": 0.641,
          "close": 0.645,
          "volume": 184696.4,
          "close_time": 1758326399999,
          "quote_volume": 119490.0072,
          "trades": 643,
          "taker_buy_base": 83367.1,
          "taker_buy_quote": 53998.443
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.645,
          "high": 0.649,
          "low": 0.639,
          "close": 0.645,
          "volume": 155865.7,
          "close_time": 1758340799999,
          "quote_volume": 100313.5006,
          "trades": 751,
          "taker_buy_base": 59436.7,
          "taker_buy_quote": 38299.2969
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.644,
          "high": 0.651,
          "low": 0.644,
          "close": 0.65,
          "volume": 259920.7,
          "close_time": 1758355199999,
          "quote_volume": 168479.2782,
          "trades": 737,
          "taker_buy_base": 184843.2,
          "taker_buy_quote": 119868.1029
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.65,
          "high": 0.651,
          "low": 0.64,
          "close": 0.646,
          "volume": 176244.6,
          "close_time": 1758369599999,
          "quote_volume": 113519.576,
          "trades": 662,
          "taker_buy_base": 50604.8,
          "taker_buy_quote": 32603.9841
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.646,
          "high": 0.657,
          "low": 0.641,
          "close": 0.649,
          "volume": 260197.6,
          "close_time": 1758383999999,
          "quote_volume": 168643.7819,
          "trades": 976,
          "taker_buy_base": 128214.4,
          "taker_buy_quote": 83177.8556
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.65,
          "high": 0.651,
          "low": 0.639,
          "close": 0.644,
          "volume": 312491.2,
          "close_time": 1758398399999,
          "quote_volume": 202010.3649,
          "trades": 993,
          "taker_buy_base": 115707.9,
          "taker_buy_quote": 74769.3601
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.644,
          "high": 0.649,
          "low": 0.64,
          "close": 0.642,
          "volume": 181421.5,
          "close_time": 1758412799999,
          "quote_volume": 116854.1627,
          "trades": 634,
          "taker_buy_base": 69109.0,
          "taker_buy_quote": 44576.9223
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.642,
          "high": 0.647,
          "low": 0.64,
          "close": 0.646,
          "volume": 129289.6,
          "close_time": 1758427199999,
          "quote_volume": 83234.962,
          "trades": 487,
          "taker_buy_base": 80860.5,
          "taker_buy_quote": 52038.8789
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.646,
          "high": 0.649,
          "low": 0.643,
          "close": 0.648,
          "volume": 127122.0,
          "close_time": 1758441599999,
          "quote_volume": 82174.7625,
          "trades": 587,
          "taker_buy_base": 48995.9,
          "taker_buy_quote": 31695.3524
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.648,
          "high": 0.65,
          "low": 0.635,
          "close": 0.637,
          "volume": 226358.4,
          "close_time": 1758455999999,
          "quote_volume": 144662.6497,
          "trades": 937,
          "taker_buy_base": 75788.1,
          "taker_buy_quote": 48374.7535
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.637,
          "high": 0.646,
          "low": 0.636,
          "close": 0.641,
          "volume": 217633.6,
          "close_time": 1758470399999,
          "quote_volume": 139810.8238,
          "trades": 820,
          "taker_buy_base": 104840.0,
          "taker_buy_quote": 67369.6282
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.641,
          "high": 0.643,
          "low": 0.633,
          "close": 0.639,
          "volume": 314962.3,
          "close_time": 1758484799999,
          "quote_volume": 201070.7365,
          "trades": 1019,
          "taker_buy_base": 161758.9,
          "taker_buy_quote": 103256.8682
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.64,
          "high": 0.64,
          "low": 0.634,
          "close": 0.635,
          "volume": 142572.1,
          "close_time": 1758499199999,
          "quote_volume": 90741.6938,
          "trades": 759,
          "taker_buy_base": 56387.8,
          "taker_buy_quote": 35917.7593
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.607,
          "close": 0.612,
          "volume": 1197180.1,
          "close_time": 1758513599999,
          "quote_volume": 741449.5509,
          "trades": 2858,
          "taker_buy_base": 422858.6,
          "taker_buy_quote": 261958.3226
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.611,
          "high": 0.614,
          "low": 0.571,
          "close": 0.588,
          "volume": 1773629.7,
          "close_time": 1758527999999,
          "quote_volume": 1046099.624,
          "trades": 3803,
          "taker_buy_base": 680845.1,
          "taker_buy_quote": 401996.8706
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.588,
          "high": 0.593,
          "low": 0.582,
          "close": 0.586,
          "volume": 570314.2,
          "close_time": 1758542399999,
          "quote_volume": 335346.7605,
          "trades": 1658,
          "taker_buy_base": 331449.2,
          "taker_buy_quote": 195082.253
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.586,
          "high": 0.594,
          "low": 0.584,
          "close": 0.587,
          "volume": 454823.7,
          "close_time": 1758556799999,
          "quote_volume": 267684.8305,
          "trades": 1341,
          "taker_buy_base": 200514.4,
          "taker_buy_quote": 118087.714
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.586,
          "high": 0.592,
          "low": 0.584,
          "close": 0.587,
          "volume": 414262.2,
          "close_time": 1758571199999,
          "quote_volume": 243541.1558,
          "trades": 1122,
          "taker_buy_base": 195490.2,
          "taker_buy_quote": 114987.6301
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.588,
          "high": 0.6,
          "low": 0.587,
          "close": 0.6,
          "volume": 279377.9,
          "close_time": 1758585599999,
          "quote_volume": 166422.3677,
          "trades": 779,
          "taker_buy_base": 162862.5,
          "taker_buy_quote": 97029.116
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.586,
          "close": 0.595,
          "volume": 613476.3,
          "close_time": 1758599999999,
          "quote_volume": 363463.248,
          "trades": 1286,
          "taker_buy_base": 316384.5,
          "taker_buy_quote": 187647.3254
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.595,
          "high": 0.607,
          "low": 0.592,
          "close": 0.601,
          "volume": 415805.2,
          "close_time": 1758614399999,
          "quote_volume": 249841.5958,
          "trades": 1479,
          "taker_buy_base": 216515.6,
          "taker_buy_quote": 130093.2339
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.602,
          "high": 0.605,
          "low": 0.595,
          "close": 0.598,
          "volume": 191897.7,
          "close_time": 1758628799999,
          "quote_volume": 115201.0115,
          "trades": 1029,
          "taker_buy_base": 76504.0,
          "taker_buy_quote": 45996.8313
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.598,
          "high": 0.6,
          "low": 0.591,
          "close": 0.593,
          "volume": 706862.4,
          "close_time": 1758643199999,
          "quote_volume": 421236.5677,
          "trades": 1150,
          "taker_buy_base": 314769.7,
          "taker_buy_quote": 187836.8462
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.593,
          "high": 0.6,
          "low": 0.586,
          "close": 0.587,
          "volume": 448054.1,
          "close_time": 1758657599999,
          "quote_volume": 265736.5935,
          "trades": 1149,
          "taker_buy_base": 271094.7,
          "taker_buy_quote": 160978.5455
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.588,
          "high": 0.595,
          "low": 0.585,
          "close": 0.585,
          "volume": 203842.7,
          "close_time": 1758671999999,
          "quote_volume": 120290.9305,
          "trades": 685,
          "taker_buy_base": 124853.2,
          "taker_buy_quote": 73738.7514
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.585,
          "high": 0.593,
          "low": 0.581,
          "close": 0.584,
          "volume": 193057.5,
          "close_time": 1758686399999,
          "quote_volume": 113596.725,
          "trades": 690,
          "taker_buy_base": 109853.3,
          "taker_buy_quote": 64715.7354
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.584,
          "high": 0.597,
          "low": 0.577,
          "close": 0.595,
          "volume": 238306.8,
          "close_time": 1758700799999,
          "quote_volume": 140417.6412,
          "trades": 877,
          "taker_buy_base": 132167.4,
          "taker_buy_quote": 78199.0158
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.596,
          "high": 0.601,
          "low": 0.593,
          "close": 0.598,
          "volume": 334589.7,
          "close_time": 1758715199999,
          "quote_volume": 199772.7399,
          "trades": 672,
          "taker_buy_base": 199461.6,
          "taker_buy_quote": 119257.0889
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.599,
          "high": 0.603,
          "low": 0.593,
          "close": 0.596,
          "volume": 210606.7,
          "close_time": 1758729599999,
          "quote_volume": 125918.1544,
          "trades": 1013,
          "taker_buy_base": 117013.4,
          "taker_buy_quote": 69987.9367
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.596,
          "high": 0.599,
          "low": 0.592,
          "close": 0.595,
          "volume": 368091.6,
          "close_time": 1758743999999,
          "quote_volume": 219520.6519,
          "trades": 898,
          "taker_buy_base": 166810.8,
          "taker_buy_quote": 99669.8817
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.589,
          "close": 0.592,
          "volume": 137361.2,
          "close_time": 1758758399999,
          "quote_volume": 81488.3634,
          "trades": 488,
          "taker_buy_base": 53045.8,
          "taker_buy_quote": 31501.2946
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.592,
          "high": 0.594,
          "low": 0.583,
          "close": 0.587,
          "volume": 278748.2,
          "close_time": 1758772799999,
          "quote_volume": 164189.2923,
          "trades": 956,
          "taker_buy_base": 132247.8,
          "taker_buy_quote": 78107.5955
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.587,
          "high": 0.589,
          "low": 0.576,
          "close": 0.578,
          "volume": 370974.2,
          "close_time": 1758787199999,
          "quote_volume": 215464.3512,
          "trades": 1372,
          "taker_buy_base": 169000.1,
          "taker_buy_quote": 98212.8888
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.578,
          "high": 0.585,
          "low": 0.573,
          "close": 0.575,
          "volume": 591018.2,
          "close_time": 1758801599999,
          "quote_volume": 341709.7437,
          "trades": 2074,
          "taker_buy_base": 341319.8,
          "taker_buy_quote": 197405.4661
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.575,
          "high": 0.585,
          "low": 0.566,
          "close": 0.578,
          "volume": 803596.0,
          "close_time": 1758815999999,
          "quote_volume": 463268.6943,
          "trades": 1665,
          "taker_buy_base": 407696.4,
          "taker_buy_quote": 235492.4026
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.578,
          "high": 0.579,
          "low": 0.553,
          "close": 0.565,
          "volume": 1418008.8,
          "close_time": 1758830399999,
          "quote_volume": 799327.8475,
          "trades": 3206,
          "taker_buy_base": 562680.0,
          "taker_buy_quote": 316837.7369
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.566,
          "high": 0.567,
          "low": 0.555,
          "close": 0.559,
          "volume": 800938.3,
          "close_time": 1758844799999,
          "quote_volume": 450771.3345,
          "trades": 1709,
          "taker_buy_base": 276202.9,
          "taker_buy_quote": 155529.2705
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.56,
          "high": 0.571,
          "low": 0.56,
          "close": 0.569,
          "volume": 265305.2,
          "close_time": 1758859199999,
          "quote_volume": 150160.2606,
          "trades": 780,
          "taker_buy_base": 121945.9,
          "taker_buy_quote": 68970.4572
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.569,
          "high": 0.57,
          "low": 0.562,
          "close": 0.566,
          "volume": 282598.2,
          "close_time": 1758873599999,
          "quote_volume": 159879.9827,
          "trades": 1020,
          "taker_buy_base": 144342.5,
          "taker_buy_quote": 81665.8842
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.566,
          "high": 0.569,
          "low": 0.556,
          "close": 0.562,
          "volume": 288511.8,
          "close_time": 1758887999999,
          "quote_volume": 162364.1612,
          "trades": 933,
          "taker_buy_base": 128353.5,
          "taker_buy_quote": 72193.9433
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.562,
          "high": 0.57,
          "low": 0.557,
          "close": 0.568,
          "volume": 494704.0,
          "close_time": 1758902399999,
          "quote_volume": 279818.5732,
          "trades": 1273,
          "taker_buy_base": 260606.9,
          "taker_buy_quote": 147555.8688
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.568,
          "high": 0.584,
          "low": 0.568,
          "close": 0.578,
          "volume": 470158.2,
          "close_time": 1758916799999,
          "quote_volume": 271586.1181,
          "trades": 1097,
          "taker_buy_base": 260634.8,
          "taker_buy_quote": 150636.997
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.579,
          "high": 0.587,
          "low": 0.577,
          "close": 0.582,
          "volume": 333790.6,
          "close_time": 1758931199999,
          "quote_volume": 194105.5884,
          "trades": 780,
          "taker_buy_base": 197991.8,
          "taker_buy_quote": 115152.947
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.578,
          "close": 0.581,
          "volume": 169446.4,
          "close_time": 1758945599999,
          "quote_volume": 98451.4278,
          "trades": 474,
          "taker_buy_base": 103542.9,
          "taker_buy_quote": 60205.2235
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.577,
          "close": 0.578,
          "volume": 130579.4,
          "close_time": 1758959999999,
          "quote_volume": 75669.1121,
          "trades": 469,
          "taker_buy_base": 49982.6,
          "taker_buy_quote": 28985.7099
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.577,
          "high": 0.578,
          "low": 0.572,
          "close": 0.576,
          "volume": 209097.5,
          "close_time": 1758974399999,
          "quote_volume": 120193.283,
          "trades": 854,
          "taker_buy_base": 92396.0,
          "taker_buy_quote": 53138.0159
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.576,
          "high": 0.579,
          "low": 0.571,
          "close": 0.578,
          "volume": 199212.9,
          "close_time": 1758988799999,
          "quote_volume": 114701.2663,
          "trades": 610,
          "taker_buy_base": 83195.3,
          "taker_buy_quote": 47908.7956
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.578,
          "high": 0.578,
          "low": 0.572,
          "close": 0.574,
          "volume": 181254.9,
          "close_time": 1759003199999,
          "quote_volume": 104135.1561,
          "trades": 509,
          "taker_buy_base": 91064.0,
          "taker_buy_quote": 52330.3722
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.574,
          "high": 0.579,
          "low": 0.572,
          "close": 0.574,
          "volume": 151674.5,
          "close_time": 1759017599999,
          "quote_volume": 87113.1608,
          "trades": 489,
          "taker_buy_base": 101213.0,
          "taker_buy_quote": 58179.8618
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.574,
          "high": 0.574,
          "low": 0.567,
          "close": 0.568,
          "volume": 102771.6,
          "close_time": 1759031999999,
          "quote_volume": 58549.1075,
          "trades": 679,
          "taker_buy_base": 49931.9,
          "taker_buy_quote": 28470.7298
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.563,
          "close": 0.568,
          "volume": 193130.9,
          "close_time": 1759046399999,
          "quote_volume": 109339.0325,
          "trades": 411,
          "taker_buy_base": 73130.1,
          "taker_buy_quote": 41489.0227
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.568,
          "high": 0.568,
          "low": 0.561,
          "close": 0.563,
          "volume": 488584.9,
          "close_time": 1759060799999,
          "quote_volume": 275686.9985,
          "trades": 1435,
          "taker_buy_base": 191708.7,
          "taker_buy_quote": 108204.9603
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.563,
          "high": 0.57,
          "low": 0.56,
          "close": 0.567,
          "volume": 340950.3,
          "close_time": 1759075199999,
          "quote_volume": 192691.7713,
          "trades": 1311,
          "taker_buy_base": 148955.4,
          "taker_buy_quote": 84170.8228
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.568,
          "high": 0.574,
          "low": 0.567,
          "close": 0.572,
          "volume": 361356.3,
          "close_time": 1759089599999,
          "quote_volume": 206420.7171,
          "trades": 1161,
          "taker_buy_base": 156429.3,
          "taker_buy_quote": 89324.0929
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.573,
          "high": 0.583,
          "low": 0.571,
          "close": 0.581,
          "volume": 369481.3,
          "close_time": 1759103999999,
          "quote_volume": 213486.4463,
          "trades": 1283,
          "taker_buy_base": 185179.9,
          "taker_buy_quote": 107042.8572
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.58,
          "high": 0.581,
          "low": 0.574,
          "close": 0.577,
          "volume": 189883.2,
          "close_time": 1759118399999,
          "quote_volume": 109461.0444,
          "trades": 1058,
          "taker_buy_base": 97737.4,
          "taker_buy_quote": 56334.9404
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.577,
          "high": 0.577,
          "low": 0.568,
          "close": 0.57,
          "volume": 395614.2,
          "close_time": 1759132799999,
          "quote_volume": 226232.7989,
          "trades": 936,
          "taker_buy_base": 157977.8,
          "taker_buy_quote": 90283.4409
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.57,
          "high": 0.573,
          "low": 0.565,
          "close": 0.567,
          "volume": 415030.7,
          "close_time": 1759147199999,
          "quote_volume": 236299.4043,
          "trades": 1156,
          "taker_buy_base": 150546.6,
          "taker_buy_quote": 85675.241
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.566,
          "high": 0.583,
          "low": 0.561,
          "close": 0.575,
          "volume": 681173.0,
          "close_time": 1759161599999,
          "quote_volume": 389926.2814,
          "trades": 2305,
          "taker_buy_base": 334523.7,
          "taker_buy_quote": 191751.7361
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.575,
          "high": 0.578,
          "low": 0.568,
          "close": 0.577,
          "volume": 294559.3,
          "close_time": 1759175999999,
          "quote_volume": 168241.8961,
          "trades": 1154,
          "taker_buy_base": 150669.0,
          "taker_buy_quote": 86072.2542
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.577,
          "high": 0.582,
          "low": 0.574,
          "close": 0.575,
          "volume": 423430.8,
          "close_time": 1759190399999,
          "quote_volume": 245186.567,
          "trades": 1239,
          "taker_buy_base": 232072.0,
          "taker_buy_quote": 134422.6802
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.575,
          "high": 0.578,
          "low": 0.564,
          "close": 0.565,
          "volume": 156239.9,
          "close_time": 1759204799999,
          "quote_volume": 89359.2626,
          "trades": 862,
          "taker_buy_base": 79530.2,
          "taker_buy_quote": 45524.5969
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.565,
          "high": 0.569,
          "low": 0.561,
          "close": 0.562,
          "volume": 190100.5,
          "close_time": 1759219199999,
          "quote_volume": 107527.7096,
          "trades": 936,
          "taker_buy_base": 96145.7,
          "taker_buy_quote": 54460.5486
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.562,
          "high": 0.564,
          "low": 0.556,
          "close": 0.56,
          "volume": 359202.5,
          "close_time": 1759233599999,
          "quote_volume": 201007.3343,
          "trades": 958,
          "taker_buy_base": 176005.5,
          "taker_buy_quote": 98501.5372
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.559,
          "high": 0.562,
          "low": 0.551,
          "close": 0.556,
          "volume": 498548.6,
          "close_time": 1759247999999,
          "quote_volume": 277564.5597,
          "trades": 1387,
          "taker_buy_base": 197877.7,
          "taker_buy_quote": 110290.5137
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.555,
          "high": 0.56,
          "low": 0.54,
          "close": 0.552,
          "volume": 1531339.5,
          "close_time": 1759262399999,
          "quote_volume": 841482.4988,
          "trades": 2641,
          "taker_buy_base": 582583.9,
          "taker_buy_quote": 320496.6015
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.553,
          "high": 0.559,
          "low": 0.544,
          "close": 0.544,
          "volume": 551769.3,
          "close_time": 1759276799999,
          "quote_volume": 304091.7584,
          "trades": 1410,
          "taker_buy_base": 240412.5,
          "taker_buy_quote": 132468.4683
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.545,
          "high": 0.547,
          "low": 0.526,
          "close": 0.527,
          "volume": 681897.6,
          "close_time": 1759291199999,
          "quote_volume": 365416.7418,
          "trades": 1967,
          "taker_buy_base": 197073.6,
          "taker_buy_quote": 105582.7988
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.526,
          "high": 0.536,
          "low": 0.524,
          "close": 0.532,
          "volume": 1026084.6,
          "close_time": 1759305599999,
          "quote_volume": 544375.6269,
          "trades": 2414,
          "taker_buy_base": 452989.4,
          "taker_buy_quote": 240085.5355
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.531,
          "high": 0.569,
          "low": 0.531,
          "close": 0.567,
          "volume": 1632452.7,
          "close_time": 1759319999999,
          "quote_volume": 909497.5574,
          "trades": 4970,
          "taker_buy_base": 971396.8,
          "taker_buy_quote": 539420.0622
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.568,
          "high": 0.587,
          "low": 0.568,
          "close": 0.586,
          "volume": 1077609.9,
          "close_time": 1759334399999,
          "quote_volume": 621797.2158,
          "trades": 2924,
          "taker_buy_base": 557239.8,
          "taker_buy_quote": 321690.5175
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.588,
          "high": 0.596,
          "low": 0.583,
          "close": 0.591,
          "volume": 712350.2,
          "close_time": 1759348799999,
          "quote_volume": 420186.3672,
          "trades": 1786,
          "taker_buy_base": 324060.4,
          "taker_buy_quote": 191146.7319
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.592,
          "high": 0.595,
          "low": 0.587,
          "close": 0.594,
          "volume": 255202.1,
          "close_time": 1759363199999,
          "quote_volume": 150784.1757,
          "trades": 919,
          "taker_buy_base": 135330.2,
          "taker_buy_quote": 79978.7722
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.594,
          "high": 0.601,
          "low": 0.593,
          "close": 0.597,
          "volume": 332121.3,
          "close_time": 1759377599999,
          "quote_volume": 198251.2436,
          "trades": 992,
          "taker_buy_base": 175795.2,
          "taker_buy_quote": 105065.4387
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.597,
          "high": 0.601,
          "low": 0.592,
          "close": 0.594,
          "volume": 672926.3,
          "close_time": 1759391999999,
          "quote_volume": 400572.7786,
          "trades": 1310,
          "taker_buy_base": 352115.3,
          "taker_buy_quote": 209751.7637
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.594,
          "high": 0.596,
          "low": 0.589,
          "close": 0.589,
          "volume": 356864.3,
          "close_time": 1759406399999,
          "quote_volume": 211545.1117,
          "trades": 850,
          "taker_buy_base": 227401.4,
          "taker_buy_quote": 134923.6237
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.59,
          "high": 0.594,
          "low": 0.581,
          "close": 0.591,
          "volume": 699181.6,
          "close_time": 1759420799999,
          "quote_volume": 411593.7649,
          "trades": 1433,
          "taker_buy_base": 328660.2,
          "taker_buy_quote": 193778.5028
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.592,
          "high": 0.615,
          "low": 0.591,
          "close": 0.614,
          "volume": 1110967.6,
          "close_time": 1759435199999,
          "quote_volume": 671618.2575,
          "trades": 2296,
          "taker_buy_base": 561706.6,
          "taker_buy_quote": 339599.6326
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.601,
          "close": 0.608,
          "volume": 438204.6,
          "close_time": 1759449599999,
          "quote_volume": 265398.1939,
          "trades": 997,
          "taker_buy_base": 248589.7,
          "taker_buy_quote": 150598.4189
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.593,
          "close": 0.596,
          "volume": 334241.9,
          "close_time": 1759463999999,
          "quote_volume": 200401.3642,
          "trades": 1091,
          "taker_buy_base": 156274.7,
          "taker_buy_quote": 93833.8816
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.597,
          "high": 0.603,
          "low": 0.593,
          "close": 0.595,
          "volume": 607783.3,
          "close_time": 1759478399999,
          "quote_volume": 362609.4415,
          "trades": 1189,
          "taker_buy_base": 378513.9,
          "taker_buy_quote": 226005.0365
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.595,
          "high": 0.598,
          "low": 0.589,
          "close": 0.591,
          "volume": 530592.1,
          "close_time": 1759492799999,
          "quote_volume": 314470.2042,
          "trades": 1115,
          "taker_buy_base": 220095.7,
          "taker_buy_quote": 130500.4186
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.591,
          "high": 0.604,
          "low": 0.588,
          "close": 0.604,
          "volume": 577871.4,
          "close_time": 1759507199999,
          "quote_volume": 343676.6925,
          "trades": 1345,
          "taker_buy_base": 287223.9,
          "taker_buy_quote": 170869.6875
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.605,
          "high": 0.615,
          "low": 0.594,
          "close": 0.602,
          "volume": 904953.0,
          "close_time": 1759521599999,
          "quote_volume": 546708.9887,
          "trades": 2485,
          "taker_buy_base": 439910.5,
          "taker_buy_quote": 266274.8269
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.598,
          "close": 0.598,
          "volume": 167527.2,
          "close_time": 1759535999999,
          "quote_volume": 100558.9068,
          "trades": 564,
          "taker_buy_base": 66795.8,
          "taker_buy_quote": 40112.3428
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.599,
          "high": 0.602,
          "low": 0.588,
          "close": 0.59,
          "volume": 156437.9,
          "close_time": 1759550399999,
          "quote_volume": 92836.5165,
          "trades": 642,
          "taker_buy_base": 65619.4,
          "taker_buy_quote": 38865.7123
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.59,
          "high": 0.594,
          "low": 0.586,
          "close": 0.588,
          "volume": 182905.3,
          "close_time": 1759564799999,
          "quote_volume": 107890.893,
          "trades": 601,
          "taker_buy_base": 71751.9,
          "taker_buy_quote": 42370.389
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.588,
          "high": 0.589,
          "low": 0.58,
          "close": 0.582,
          "volume": 556167.2,
          "close_time": 1759579199999,
          "quote_volume": 324034.0889,
          "trades": 1238,
          "taker_buy_base": 210845.6,
          "taker_buy_quote": 123150.3384
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.581,
          "high": 0.589,
          "low": 0.576,
          "close": 0.578,
          "volume": 409539.6,
          "close_time": 1759593599999,
          "quote_volume": 238543.9234,
          "trades": 1078,
          "taker_buy_base": 219939.0,
          "taker_buy_quote": 128332.4645
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.578,
          "high": 0.584,
          "low": 0.576,
          "close": 0.583,
          "volume": 736370.1,
          "close_time": 1759607999999,
          "quote_volume": 426752.3989,
          "trades": 815,
          "taker_buy_base": 406548.2,
          "taker_buy_quote": 235907.7568
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.584,
          "high": 0.589,
          "low": 0.582,
          "close": 0.588,
          "volume": 151523.4,
          "close_time": 1759622399999,
          "quote_volume": 88652.6694,
          "trades": 578,
          "taker_buy_base": 88556.1,
          "taker_buy_quote": 51818.5465
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.588,
          "high": 0.604,
          "low": 0.586,
          "close": 0.598,
          "volume": 526549.3,
          "close_time": 1759636799999,
          "quote_volume": 313808.0017,
          "trades": 1337,
          "taker_buy_base": 249496.2,
          "taker_buy_quote": 148744.0209
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.598,
          "high": 0.617,
          "low": 0.598,
          "close": 0.616,
          "volume": 619155.1,
          "close_time": 1759651199999,
          "quote_volume": 376231.4778,
          "trades": 1789,
          "taker_buy_base": 349245.0,
          "taker_buy_quote": 212465.2865
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.616,
          "high": 0.617,
          "low": 0.598,
          "close": 0.602,
          "volume": 535806.4,
          "close_time": 1759665599999,
          "quote_volume": 325314.6429,
          "trades": 1496,
          "taker_buy_base": 235691.1,
          "taker_buy_quote": 142875.0478
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.594,
          "close": 0.598,
          "volume": 365241.2,
          "close_time": 1759679999999,
          "quote_volume": 218671.0002,
          "trades": 1054,
          "taker_buy_base": 154600.0,
          "taker_buy_quote": 92642.8601
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.598,
          "high": 0.599,
          "low": 0.58,
          "close": 0.581,
          "volume": 786633.2,
          "close_time": 1759694399999,
          "quote_volume": 462771.3902,
          "trades": 1586,
          "taker_buy_base": 329083.8,
          "taker_buy_quote": 193549.9157
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.58,
          "high": 0.584,
          "low": 0.578,
          "close": 0.579,
          "volume": 312585.3,
          "close_time": 1759708799999,
          "quote_volume": 181545.8241,
          "trades": 857,
          "taker_buy_base": 160766.8,
          "taker_buy_quote": 93450.4283
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.579,
          "high": 0.584,
          "low": 0.573,
          "close": 0.579,
          "volume": 256073.7,
          "close_time": 1759723199999,
          "quote_volume": 147986.3523,
          "trades": 915,
          "taker_buy_base": 129994.2,
          "taker_buy_quote": 75278.0961
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.579,
          "high": 0.585,
          "low": 0.575,
          "close": 0.579,
          "volume": 569806.5,
          "close_time": 1759737599999,
          "quote_volume": 330758.5414,
          "trades": 896,
          "taker_buy_base": 354336.0,
          "taker_buy_quote": 205943.2878
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.578,
          "close": 0.578,
          "volume": 347789.3,
          "close_time": 1759751999999,
          "quote_volume": 201790.0171,
          "trades": 840,
          "taker_buy_base": 164051.3,
          "taker_buy_quote": 95295.1053
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.579,
          "high": 0.593,
          "low": 0.578,
          "close": 0.589,
          "volume": 1021906.9,
          "close_time": 1759766399999,
          "quote_volume": 598688.9031,
          "trades": 2047,
          "taker_buy_base": 513445.1,
          "taker_buy_quote": 301045.4156
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.589,
          "high": 0.598,
          "low": 0.585,
          "close": 0.596,
          "volume": 693893.8,
          "close_time": 1759780799999,
          "quote_volume": 411030.626,
          "trades": 1736,
          "taker_buy_base": 379215.2,
          "taker_buy_quote": 224869.6667
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.596,
          "high": 0.6,
          "low": 0.583,
          "close": 0.585,
          "volume": 847017.6,
          "close_time": 1759795199999,
          "quote_volume": 501383.1289,
          "trades": 1371,
          "taker_buy_base": 361101.7,
          "taker_buy_quote": 213689.0589
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.585,
          "high": 0.589,
          "low": 0.577,
          "close": 0.579,
          "volume": 332136.6,
          "close_time": 1759809599999,
          "quote_volume": 192780.3897,
          "trades": 1017,
          "taker_buy_base": 135844.6,
          "taker_buy_quote": 78846.4969
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.579,
          "high": 0.582,
          "low": 0.572,
          "close": 0.575,
          "volume": 708466.2,
          "close_time": 1759823999999,
          "quote_volume": 409094.0344,
          "trades": 1623,
          "taker_buy_base": 296856.9,
          "taker_buy_quote": 171717.2008
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.575,
          "high": 0.58,
          "low": 0.569,
          "close": 0.579,
          "volume": 628760.7,
          "close_time": 1759838399999,
          "quote_volume": 361704.6656,
          "trades": 1556,
          "taker_buy_base": 325532.2,
          "taker_buy_quote": 187450.6377
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.578,
          "high": 0.582,
          "low": 0.56,
          "close": 0.562,
          "volume": 1947183.0,
          "close_time": 1759852799999,
          "quote_volume": 1109843.4381,
          "trades": 3564,
          "taker_buy_base": 741410.2,
          "taker_buy_quote": 423409.7775
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.561,
          "high": 0.568,
          "low": 0.557,
          "close": 0.558,
          "volume": 930243.1,
          "close_time": 1759867199999,
          "quote_volume": 521861.2687,
          "trades": 1859,
          "taker_buy_base": 438209.3,
          "taker_buy_quote": 245784.2
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.558,
          "high": 0.563,
          "low": 0.556,
          "close": 0.558,
          "volume": 439257.9,
          "close_time": 1759881599999,
          "quote_volume": 245588.973,
          "trades": 857,
          "taker_buy_base": 221974.2,
          "taker_buy_quote": 124186.9834
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.558,
          "high": 0.564,
          "low": 0.552,
          "close": 0.555,
          "volume": 310349.6,
          "close_time": 1759895999999,
          "quote_volume": 173221.5937,
          "trades": 1150,
          "taker_buy_base": 139693.1,
          "taker_buy_quote": 78013.1537
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.555,
          "high": 0.558,
          "low": 0.552,
          "close": 0.555,
          "volume": 272564.9,
          "close_time": 1759910399999,
          "quote_volume": 151078.1955,
          "trades": 831,
          "taker_buy_base": 99592.8,
          "taker_buy_quote": 55237.4108
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.555,
          "high": 0.559,
          "low": 0.548,
          "close": 0.55,
          "volume": 436319.3,
          "close_time": 1759924799999,
          "quote_volume": 241171.5524,
          "trades": 906,
          "taker_buy_base": 199022.5,
          "taker_buy_quote": 110062.5891
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.55,
          "high": 0.559,
          "low": 0.547,
          "close": 0.552,
          "volume": 398685.7,
          "close_time": 1759939199999,
          "quote_volume": 219934.9362,
          "trades": 1164,
          "taker_buy_base": 192455.7,
          "taker_buy_quote": 106409.0915
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.552,
          "high": 0.564,
          "low": 0.549,
          "close": 0.56,
          "volume": 745740.3,
          "close_time": 1759953599999,
          "quote_volume": 416404.2238,
          "trades": 1283,
          "taker_buy_base": 425048.4,
          "taker_buy_quote": 237394.5334
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.559,
          "high": 0.56,
          "low": 0.551,
          "close": 0.554,
          "volume": 230292.2,
          "close_time": 1759967999999,
          "quote_volume": 127768.8501,
          "trades": 739,
          "taker_buy_base": 112155.3,
          "taker_buy_quote": 62259.5434
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.554,
          "high": 0.557,
          "low": 0.544,
          "close": 0.549,
          "volume": 224495.9,
          "close_time": 1759982399999,
          "quote_volume": 122965.1499,
          "trades": 970,
          "taker_buy_base": 73782.8,
          "taker_buy_quote": 40436.8931
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.549,
          "high": 0.552,
          "low": 0.536,
          "close": 0.536,
          "volume": 693208.1,
          "close_time": 1759996799999,
          "quote_volume": 376653.5222,
          "trades": 1454,
          "taker_buy_base": 303717.0,
          "taker_buy_quote": 165419.4481
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.536,
          "high": 0.538,
          "low": 0.525,
          "close": 0.529,
          "volume": 1505067.3,
          "close_time": 1760011199999,
          "quote_volume": 797430.5321,
          "trades": 2417,
          "taker_buy_base": 589615.9,
          "taker_buy_quote": 312922.1096
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.528,
          "high": 0.535,
          "low": 0.503,
          "close": 0.504,
          "volume": 3144086.2,
          "close_time": 1760025599999,
          "quote_volume": 1615385.1554,
          "trades": 5079,
          "taker_buy_base": 1306014.6,
          "taker_buy_quote": 671703.3702
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.504,
          "high": 0.507,
          "low": 0.49,
          "close": 0.497,
          "volume": 6715742.1,
          "close_time": 1760039999999,
          "quote_volume": 3344470.8614,
          "trades": 9713,
          "taker_buy_base": 3075552.9,
          "taker_buy_quote": 1531331.1224
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.498,
          "high": 0.5,
          "low": 0.487,
          "close": 0.491,
          "volume": 2403080.4,
          "close_time": 1760054399999,
          "quote_volume": 1187582.298,
          "trades": 3506,
          "taker_buy_base": 1219768.8,
          "taker_buy_quote": 603366.5028
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.492,
          "high": 0.503,
          "low": 0.491,
          "close": 0.496,
          "volume": 788388.3,
          "close_time": 1760068799999,
          "quote_volume": 392490.48,
          "trades": 1338,
          "taker_buy_base": 434630.9,
          "taker_buy_quote": 216586.8064
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.496,
          "high": 0.501,
          "low": 0.48,
          "close": 0.482,
          "volume": 2088588.7,
          "close_time": 1760083199999,
          "quote_volume": 1024717.0874,
          "trades": 3026,
          "taker_buy_base": 764446.7,
          "taker_buy_quote": 375576.8851
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.483,
          "high": 0.493,
          "low": 0.476,
          "close": 0.492,
          "volume": 3500587.1,
          "close_time": 1760097599999,
          "quote_volume": 1700582.7192,
          "trades": 3799,
          "taker_buy_base": 1578966.9,
          "taker_buy_quote": 768137.9474
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.492,
          "high": 0.497,
          "low": 0.463,
          "close": 0.475,
          "volume": 4847686.5,
          "close_time": 1760111999999,
          "quote_volume": 2339847.9728,
          "trades": 5831,
          "taker_buy_base": 2263350.8,
          "taker_buy_quote": 1094005.1799
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.475,
          "high": 0.477,
          "low": 0.461,
          "close": 0.466,
          "volume": 3041196.0,
          "close_time": 1760126399999,
          "quote_volume": 1431933.4338,
          "trades": 4590,
          "taker_buy_base": 1486581.5,
          "taker_buy_quote": 700563.0382
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.466,
          "high": 0.469,
          "low": 0.116,
          "close": 0.346,
          "volume": 30544285.3,
          "close_time": 1760140799999,
          "quote_volume": 9677014.4064,
          "trades": 40986,
          "taker_buy_base": 14299723.1,
          "taker_buy_quote": 4455704.0711
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.346,
          "high": 0.413,
          "low": 0.345,
          "close": 0.387,
          "volume": 11180948.0,
          "close_time": 1760155199999,
          "quote_volume": 4246063.5795,
          "trades": 16222,
          "taker_buy_base": 5715280.2,
          "taker_buy_quote": 2168576.7067
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.387,
          "high": 0.411,
          "low": 0.383,
          "close": 0.391,
          "volume": 6667655.2,
          "close_time": 1760169599999,
          "quote_volume": 2618613.5699,
          "trades": 8399,
          "taker_buy_base": 3426546.7,
          "taker_buy_quote": 1345738.893
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.391,
          "high": 0.421,
          "low": 0.386,
          "close": 0.414,
          "volume": 4244741.5,
          "close_time": 1760183999999,
          "quote_volume": 1721784.239,
          "trades": 6264,
          "taker_buy_base": 2444638.7,
          "taker_buy_quote": 992420.9858
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.415,
          "high": 0.43,
          "low": 0.396,
          "close": 0.398,
          "volume": 2703399.4,
          "close_time": 1760198399999,
          "quote_volume": 1107952.1485,
          "trades": 7680,
          "taker_buy_base": 1352813.0,
          "taker_buy_quote": 556801.4568
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.398,
          "high": 0.404,
          "low": 0.377,
          "close": 0.381,
          "volume": 1261181.8,
          "close_time": 1760212799999,
          "quote_volume": 494959.821,
          "trades": 6723,
          "taker_buy_base": 592230.0,
          "taker_buy_quote": 232494.4889
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.381,
          "high": 0.383,
          "low": 0.362,
          "close": 0.367,
          "volume": 2158624.8,
          "close_time": 1760227199999,
          "quote_volume": 805441.1279,
          "trades": 6410,
          "taker_buy_base": 1098230.8,
          "taker_buy_quote": 409984.7469
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.367,
          "high": 0.374,
          "low": 0.355,
          "close": 0.366,
          "volume": 943146.5,
          "close_time": 1760241599999,
          "quote_volume": 343411.7141,
          "trades": 2652,
          "taker_buy_base": 480924.8,
          "taker_buy_quote": 175226.3654
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.366,
          "high": 0.379,
          "low": 0.366,
          "close": 0.374,
          "volume": 965688.5,
          "close_time": 1760255999999,
          "quote_volume": 361405.3345,
          "trades": 1604,
          "taker_buy_base": 533382.8,
          "taker_buy_quote": 199811.8464
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.374,
          "high": 0.375,
          "low": 0.365,
          "close": 0.373,
          "volume": 1110281.5,
          "close_time": 1760270399999,
          "quote_volume": 411686.7176,
          "trades": 1821,
          "taker_buy_base": 485965.2,
          "taker_buy_quote": 180135.3411
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.374,
          "high": 0.396,
          "low": 0.368,
          "close": 0.394,
          "volume": 2345517.6,
          "close_time": 1760284799999,
          "quote_volume": 890465.2371,
          "trades": 3368,
          "taker_buy_base": 1261396.6,
          "taker_buy_quote": 479645.1331
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.393,
          "high": 0.406,
          "low": 0.386,
          "close": 0.399,
          "volume": 2711754.4,
          "close_time": 1760299199999,
          "quote_volume": 1071016.9185,
          "trades": 5079,
          "taker_buy_base": 1354132.0,
          "taker_buy_quote": 535064.3844
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.399,
          "high": 0.401,
          "low": 0.377,
          "close": 0.38,
          "volume": 2626584.7,
          "close_time": 1760313599999,
          "quote_volume": 1023721.9855,
          "trades": 6475,
          "taker_buy_base": 1298718.9,
          "taker_buy_quote": 506951.7979
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.379,
          "high": 0.386,
          "low": 0.369,
          "close": 0.371,
          "volume": 1111682.7,
          "close_time": 1760327999999,
          "quote_volume": 418034.9099,
          "trades": 3783,
          "taker_buy_base": 541929.7,
          "taker_buy_quote": 203806.6865
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.371,
          "high": 0.389,
          "low": 0.37,
          "close": 0.383,
          "volume": 1611420.1,
          "close_time": 1760342399999,
          "quote_volume": 609282.3852,
          "trades": 2830,
          "taker_buy_base": 888955.9,
          "taker_buy_quote": 336172.1184
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.383,
          "high": 0.388,
          "low": 0.362,
          "close": 0.37,
          "volume": 2525956.1,
          "close_time": 1760356799999,
          "quote_volume": 952888.0885,
          "trades": 3681,
          "taker_buy_base": 1304114.4,
          "taker_buy_quote": 493013.1893
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.371,
          "high": 0.382,
          "low": 0.365,
          "close": 0.371,
          "volume": 1744793.8,
          "close_time": 1760371199999,
          "quote_volume": 649778.7147,
          "trades": 2681,
          "taker_buy_base": 917157.5,
          "taker_buy_quote": 342135.4468
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.371,
          "high": 0.379,
          "low": 0.362,
          "close": 0.374,
          "volume": 2878770.7,
          "close_time": 1760385599999,
          "quote_volume": 1068016.6311,
          "trades": 3708,
          "taker_buy_base": 1413711.9,
          "taker_buy_quote": 524976.1644
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.375,
          "high": 0.377,
          "low": 0.368,
          "close": 0.369,
          "volume": 2395902.9,
          "close_time": 1760399999999,
          "quote_volume": 893685.9604,
          "trades": 1942,
          "taker_buy_base": 874218.5,
          "taker_buy_quote": 326502.612
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.37,
          "high": 0.371,
          "low": 0.353,
          "close": 0.357,
          "volume": 1088558.6,
          "close_time": 1760414399999,
          "quote_volume": 393387.9091,
          "trades": 1301,
          "taker_buy_base": 469597.8,
          "taker_buy_quote": 170087.397
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.358,
          "high": 0.359,
          "low": 0.3303,
          "close": 0.338,
          "volume": 4178976.8,
          "close_time": 1760428799999,
          "quote_volume": 1434391.16242,
          "trades": 7485,
          "taker_buy_base": 1990342.2,
          "taker_buy_quote": 683657.54722
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.3379,
          "high": 0.3447,
          "low": 0.3324,
          "close": 0.335,
          "volume": 3241230.8,
          "close_time": 1760443199999,
          "quote_volume": 1098389.52283,
          "trades": 7721,
          "taker_buy_base": 1793244.7,
          "taker_buy_quote": 608232.39043
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.3355,
          "high": 0.3362,
          "low": 0.3217,
          "close": 0.3339,
          "volume": 5736802.0,
          "close_time": 1760457599999,
          "quote_volume": 1892597.81591,
          "trades": 9313,
          "taker_buy_base": 2964752.1,
          "taker_buy_quote": 978643.3687
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.3341,
          "high": 0.3398,
          "low": 0.3141,
          "close": 0.3208,
          "volume": 5296647.1,
          "close_time": 1760471999999,
          "quote_volume": 1731347.44509,
          "trades": 8033,
          "taker_buy_base": 2627986.6,
          "taker_buy_quote": 860078.20117
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.321,
          "high": 0.3221,
          "low": 0.3056,
          "close": 0.3145,
          "volume": 3766585.3,
          "close_time": 1760486399999,
          "quote_volume": 1188418.70689,
          "trades": 6473,
          "taker_buy_base": 1873459.0,
          "taker_buy_quote": 591642.86815
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.3147,
          "high": 0.3184,
          "low": 0.3075,
          "close": 0.3111,
          "volume": 2711777.0,
          "close_time": 1760500799999,
          "quote_volume": 848281.74927,
          "trades": 4746,
          "taker_buy_base": 1312140.9,
          "taker_buy_quote": 410812.60223
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.3114,
          "high": 0.3252,
          "low": 0.3099,
          "close": 0.3177,
          "volume": 3588962.5,
          "close_time": 1760515199999,
          "quote_volume": 1136737.01035,
          "trades": 6131,
          "taker_buy_base": 1507759.4,
          "taker_buy_quote": 478075.85901
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.3177,
          "high": 0.3226,
          "low": 0.3116,
          "close": 0.3156,
          "volume": 2638569.0,
          "close_time": 1760529599999,
          "quote_volume": 834633.89912,
          "trades": 4933,
          "taker_buy_base": 1302175.0,
          "taker_buy_quote": 412290.17413
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.3153,
          "high": 0.3161,
          "low": 0.3006,
          "close": 0.3027,
          "volume": 4686306.4,
          "close_time": 1760543999999,
          "quote_volume": 1443066.14903,
          "trades": 8270,
          "taker_buy_base": 2150313.6,
          "taker_buy_quote": 663172.87529
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.3029,
          "high": 0.3071,
          "low": 0.2972,
          "close": 0.2993,
          "volume": 3478416.5,
          "close_time": 1760558399999,
          "quote_volume": 1048829.77043,
          "trades": 5429,
          "taker_buy_base": 1738609.2,
          "taker_buy_quote": 525264.76491
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.2993,
          "high": 0.3006,
          "low": 0.2869,
          "close": 0.2906,
          "volume": 3692474.8,
          "close_time": 1760572799999,
          "quote_volume": 1077326.87264,
          "trades": 5052,
          "taker_buy_base": 1748541.9,
          "taker_buy_quote": 509660.44948
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.2906,
          "high": 0.2981,
          "low": 0.2906,
          "close": 0.2911,
          "volume": 1744387.4,
          "close_time": 1760587199999,
          "quote_volume": 512453.48697,
          "trades": 2615,
          "taker_buy_base": 715715.0,
          "taker_buy_quote": 210104.45459
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.2915,
          "high": 0.2984,
          "low": 0.2908,
          "close": 0.2916,
          "volume": 1374672.7,
          "close_time": 1760601599999,
          "quote_volume": 404468.50178,
          "trades": 2480,
          "taker_buy_base": 645192.2,
          "taker_buy_quote": 190013.47766
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.2919,
          "high": 0.2973,
          "low": 0.2811,
          "close": 0.293,
          "volume": 2664632.8,
          "close_time": 1760615999999,
          "quote_volume": 773309.79875,
          "trades": 3761,
          "taker_buy_base": 1412318.9,
          "taker_buy_quote": 409779.83414
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.293,
          "high": 0.2995,
          "low": 0.2758,
          "close": 0.278,
          "volume": 3740510.4,
          "close_time": 1760630399999,
          "quote_volume": 1078409.70053,
          "trades": 6184,
          "taker_buy_base": 1834644.4,
          "taker_buy_quote": 529267.14505
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.2778,
          "high": 0.2867,
          "low": 0.2712,
          "close": 0.2739,
          "volume": 4511581.0,
          "close_time": 1760644799999,
          "quote_volume": 1253034.53548,
          "trades": 6871,
          "taker_buy_base": 2438230.8,
          "taker_buy_quote": 677318.85338
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.2742,
          "high": 0.2766,
          "low": 0.2692,
          "close": 0.2734,
          "volume": 1732902.0,
          "close_time": 1760659199999,
          "quote_volume": 472624.3588,
          "trades": 3265,
          "taker_buy_base": 895124.8,
          "taker_buy_quote": 244298.13286
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.2735,
          "high": 0.278,
          "low": 0.2728,
          "close": 0.2771,
          "volume": 948228.8,
          "close_time": 1760673599999,
          "quote_volume": 260893.0875,
          "trades": 2090,
          "taker_buy_base": 363325.9,
          "taker_buy_quote": 100131.03917
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.2769,
          "high": 0.2784,
          "low": 0.258,
          "close": 0.2588,
          "volume": 3675192.3,
          "close_time": 1760687999999,
          "quote_volume": 979626.12472,
          "trades": 6528,
          "taker_buy_base": 2040444.6,
          "taker_buy_quote": 543518.84874
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.259,
          "high": 0.2738,
          "low": 0.2534,
          "close": 0.2691,
          "volume": 5089314.7,
          "close_time": 1760702399999,
          "quote_volume": 1340074.04728,
          "trades": 9203,
          "taker_buy_base": 2608645.0,
          "taker_buy_quote": 686426.23968
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.269,
          "high": 0.2722,
          "low": 0.2642,
          "close": 0.2698,
          "volume": 2711468.8,
          "close_time": 1760716799999,
          "quote_volume": 727625.21924,
          "trades": 4971,
          "taker_buy_base": 1525227.1,
          "taker_buy_quote": 409642.41336
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.2697,
          "high": 0.2735,
          "low": 0.2654,
          "close": 0.2677,
          "volume": 1944106.6,
          "close_time": 1760731199999,
          "quote_volume": 525483.65568,
          "trades": 3885,
          "taker_buy_base": 957161.0,
          "taker_buy_quote": 259143.92216
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.2675,
          "high": 0.2722,
          "low": 0.2662,
          "close": 0.2689,
          "volume": 1107425.6,
          "close_time": 1760745599999,
          "quote_volume": 298976.03711,
          "trades": 1908,
          "taker_buy_base": 381608.9,
          "taker_buy_quote": 102971.59032
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.2685,
          "high": 0.2728,
          "low": 0.2655,
          "close": 0.2662,
          "volume": 808769.5,
          "close_time": 1760759999999,
          "quote_volume": 217477.18408,
          "trades": 1315,
          "taker_buy_base": 511981.1,
          "taker_buy_quote": 137740.32591
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.2662,
          "high": 0.2666,
          "low": 0.2601,
          "close": 0.2609,
          "volume": 2189041.8,
          "close_time": 1760774399999,
          "quote_volume": 575070.88606,
          "trades": 2669,
          "taker_buy_base": 986585.4,
          "taker_buy_quote": 259367.28003
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.2607,
          "high": 0.2668,
          "low": 0.2605,
          "close": 0.2645,
          "volume": 2242410.4,
          "close_time": 1760788799999,
          "quote_volume": 589666.65014,
          "trades": 2459,
          "taker_buy_base": 989272.8,
          "taker_buy_quote": 260694.80415
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.2646,
          "high": 0.2647,
          "low": 0.2541,
          "close": 0.2556,
          "volume": 2576202.4,
          "close_time": 1760803199999,
          "quote_volume": 663626.40394,
          "trades": 3221,
          "taker_buy_base": 1167258.9,
          "taker_buy_quote": 300972.14927
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.2556,
          "high": 0.2615,
          "low": 0.252,
          "close": 0.2604,
          "volume": 1618912.7,
          "close_time": 1760817599999,
          "quote_volume": 416005.47856,
          "trades": 1989,
          "taker_buy_base": 761501.3,
          "taker_buy_quote": 195862.77636
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.2604,
          "high": 0.2648,
          "low": 0.2596,
          "close": 0.2608,
          "volume": 1398800.0,
          "close_time": 1760831999999,
          "quote_volume": 366359.83372,
          "trades": 1691,
          "taker_buy_base": 757744.5,
          "taker_buy_quote": 198624.18957
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.2606,
          "high": 0.2635,
          "low": 0.2578,
          "close": 0.263,
          "volume": 619444.5,
          "close_time": 1760846399999,
          "quote_volume": 161506.19449,
          "trades": 1470,
          "taker_buy_base": 295759.3,
          "taker_buy_quote": 77192.36898
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.263,
          "high": 0.2633,
          "low": 0.2552,
          "close": 0.2588,
          "volume": 966910.9,
          "close_time": 1760860799999,
          "quote_volume": 249338.01164,
          "trades": 1966,
          "taker_buy_base": 385697.3,
          "taker_buy_quote": 99365.43404
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.2588,
          "high": 0.2699,
          "low": 0.2546,
          "close": 0.2662,
          "volume": 2861562.6,
          "close_time": 1760875199999,
          "quote_volume": 747539.59324,
          "trades": 4972,
          "taker_buy_base": 1477691.8,
          "taker_buy_quote": 386812.98294
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.2662,
          "high": 0.3081,
          "low": 0.2637,
          "close": 0.2999,
          "volume": 11535855.3,
          "close_time": 1760889599999,
          "quote_volume": 3338296.35336,
          "trades": 15507,
          "taker_buy_base": 6259972.4,
          "taker_buy_quote": 1810310.9424
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.2999,
          "high": 0.3003,
          "low": 0.2836,
          "close": 0.295,
          "volume": 8301926.4,
          "close_time": 1760903999999,
          "quote_volume": 2434381.778,
          "trades": 15287,
          "taker_buy_base": 4170291.6,
          "taker_buy_quote": 1223402.06161
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.295,
          "high": 0.2971,
          "low": 0.2881,
          "close": 0.2902,
          "volume": 1832080.2,
          "close_time": 1760918399999,
          "quote_volume": 534121.1803,
          "trades": 3691,
          "taker_buy_base": 888601.6,
          "taker_buy_quote": 259427.57859
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.2901,
          "high": 0.2947,
          "low": 0.2813,
          "close": 0.2907,
          "volume": 2311463.9,
          "close_time": 1760932799999,
          "quote_volume": 664254.05756,
          "trades": 5081,
          "taker_buy_base": 1109197.4,
          "taker_buy_quote": 318967.94925
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.2908,
          "high": 0.3008,
          "low": 0.2864,
          "close": 0.2934,
          "volume": 4349735.2,
          "close_time": 1760947199999,
          "quote_volume": 1277652.74389,
          "trades": 7321,
          "taker_buy_base": 2072558.3,
          "taker_buy_quote": 608677.27217
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.2931,
          "high": 0.294,
          "low": 0.2849,
          "close": 0.2868,
          "volume": 2093489.6,
          "close_time": 1760961599999,
          "quote_volume": 604613.39565,
          "trades": 4182,
          "taker_buy_base": 961399.0,
          "taker_buy_quote": 278236.55266
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.2868,
          "high": 0.2929,
          "low": 0.2835,
          "close": 0.2838,
          "volume": 2847408.5,
          "close_time": 1760975999999,
          "quote_volume": 822326.84869,
          "trades": 5408,
          "taker_buy_base": 1244361.0,
          "taker_buy_quote": 360073.15726
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.2836,
          "high": 0.2836,
          "low": 0.2737,
          "close": 0.2768,
          "volume": 4890232.7,
          "close_time": 1760990399999,
          "quote_volume": 1357632.71219,
          "trades": 7423,
          "taker_buy_base": 2400425.2,
          "taker_buy_quote": 666798.24126
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.2767,
          "high": 0.2781,
          "low": 0.2686,
          "close": 0.2693,
          "volume": 5128636.0,
          "close_time": 1761004799999,
          "quote_volume": 1397543.95072,
          "trades": 6725,
          "taker_buy_base": 2529256.5,
          "taker_buy_quote": 689303.41181
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.2691,
          "high": 0.2698,
          "low": 0.262,
          "close": 0.2624,
          "volume": 5195367.8,
          "close_time": 1761019199999,
          "quote_volume": 1384648.79343,
          "trades": 6653,
          "taker_buy_base": 2365309.4,
          "taker_buy_quote": 631249.37229
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.2625,
          "high": 0.2657,
          "low": 0.2574,
          "close": 0.2626,
          "volume": 5586721.3,
          "close_time": 1761033599999,
          "quote_volume": 1460024.75194,
          "trades": 7357,
          "taker_buy_base": 3018323.4,
          "taker_buy_quote": 788386.34319
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.2627,
          "high": 0.2641,
          "low": 0.2586,
          "close": 0.2621,
          "volume": 5408333.2,
          "close_time": 1761047999999,
          "quote_volume": 1410893.3172,
          "trades": 6999,
          "taker_buy_base": 2802834.2,
          "taker_buy_quote": 731622.3678
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.262,
          "high": 0.2724,
          "low": 0.2599,
          "close": 0.2695,
          "volume": 9025215.1,
          "close_time": 1761062399999,
          "quote_volume": 2392053.26576,
          "trades": 11066,
          "taker_buy_base": 5090888.1,
          "taker_buy_quote": 1348932.81339
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.2694,
          "high": 0.2707,
          "low": 0.2555,
          "close": 0.2559,
          "volume": 9093340.7,
          "close_time": 1761076799999,
          "quote_volume": 2387211.08843,
          "trades": 11693,
          "taker_buy_base": 4519345.5,
          "taker_buy_quote": 1186761.44295
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.256,
          "high": 0.257,
          "low": 0.2436,
          "close": 0.2441,
          "volume": 6274928.9,
          "close_time": 1761091199999,
          "quote_volume": 1574425.73615,
          "trades": 8015,
          "taker_buy_base": 2964826.8,
          "taker_buy_quote": 744779.28137
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.2439,
          "high": 0.2471,
          "low": 0.2429,
          "close": 0.2466,
          "volume": 890643.7,
          "close_time": 1761105599999,
          "quote_volume": 218585.22219,
          "trades": 1776,
          "taker_buy_base": 505442.9,
          "taker_buy_quote": 124094.49272
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.2466,
          "high": 0.2501,
          "low": 0.2432,
          "close": 0.2477,
          "volume": 2046762.2,
          "close_time": 1761119999999,
          "quote_volume": 506341.14881,
          "trades": 2530,
          "taker_buy_base": 1151007.8,
          "taker_buy_quote": 285030.11865
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.2476,
          "high": 0.2476,
          "low": 0.2364,
          "close": 0.2408,
          "volume": 7802636.9,
          "close_time": 1761134399999,
          "quote_volume": 1885204.72646,
          "trades": 7988,
          "taker_buy_base": 3724782.9,
          "taker_buy_quote": 900120.45041
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.2405,
          "high": 0.2475,
          "low": 0.2378,
          "close": 0.2398,
          "volume": 5649634.1,
          "close_time": 1761148799999,
          "quote_volume": 1365337.47126,
          "trades": 6356,
          "taker_buy_base": 2936760.0,
          "taker_buy_quote": 710590.56143
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.2398,
          "high": 0.2434,
          "low": 0.2333,
          "close": 0.2368,
          "volume": 9117130.1,
          "close_time": 1761163199999,
          "quote_volume": 2173553.13003,
          "trades": 10505,
          "taker_buy_base": 4841642.9,
          "taker_buy_quote": 1155796.60311
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.2365,
          "high": 0.2376,
          "low": 0.2256,
          "close": 0.2362,
          "volume": 4950568.9,
          "close_time": 1761177599999,
          "quote_volume": 1152492.24974,
          "trades": 6050,
          "taker_buy_base": 2533994.2,
          "taker_buy_quote": 589820.68873
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.2363,
          "high": 0.2382,
          "low": 0.2337,
          "close": 0.2342,
          "volume": 1080467.1,
          "close_time": 1761191999999,
          "quote_volume": 255515.57695,
          "trades": 1919,
          "taker_buy_base": 557372.8,
          "taker_buy_quote": 131839.13635
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.2343,
          "high": 0.24,
          "low": 0.2334,
          "close": 0.2386,
          "volume": 1839047.8,
          "close_time": 1761206399999,
          "quote_volume": 435932.55433,
          "trades": 3262,
          "taker_buy_base": 1019267.7,
          "taker_buy_quote": 241433.34075
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.2385,
          "high": 0.2579,
          "low": 0.2384,
          "close": 0.2465,
          "volume": 8473804.5,
          "close_time": 1761220799999,
          "quote_volume": 2108812.46334,
          "trades": 10429,
          "taker_buy_base": 4758513.5,
          "taker_buy_quote": 1181784.52306
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.2462,
          "high": 0.2492,
          "low": 0.2441,
          "close": 0.2478,
          "volume": 3083567.0,
          "close_time": 1761235199999,
          "quote_volume": 761825.09267,
          "trades": 5388,
          "taker_buy_base": 1702778.0,
          "taker_buy_quote": 420987.54349
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.2477,
          "high": 0.2541,
          "low": 0.2477,
          "close": 0.2501,
          "volume": 2966661.8,
          "close_time": 1761249599999,
          "quote_volume": 745081.69727,
          "trades": 4666,
          "taker_buy_base": 1461072.2,
          "taker_buy_quote": 366817.2025
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.2499,
          "high": 0.2537,
          "low": 0.2481,
          "close": 0.2514,
          "volume": 1935924.5,
          "close_time": 1761263999999,
          "quote_volume": 485834.76812,
          "trades": 2848,
          "taker_buy_base": 991543.0,
          "taker_buy_quote": 248790.7545
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.2518,
          "high": 0.2582,
          "low": 0.2512,
          "close": 0.2561,
          "volume": 1066832.1,
          "close_time": 1761278399999,
          "quote_volume": 271873.94277,
          "trades": 2180,
          "taker_buy_base": 672046.7,
          "taker_buy_quote": 171165.39194
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.2561,
          "high": 0.2698,
          "low": 0.2544,
          "close": 0.2639,
          "volume": 4252979.4,
          "close_time": 1761292799999,
          "quote_volume": 1124577.63712,
          "trades": 6025,
          "taker_buy_base": 2225110.2,
          "taker_buy_quote": 589077.52649
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.2638,
          "high": 0.2718,
          "low": 0.2563,
          "close": 0.2599,
          "volume": 3808094.0,
          "close_time": 1761307199999,
          "quote_volume": 1001652.33754,
          "trades": 4868,
          "taker_buy_base": 1905520.9,
          "taker_buy_quote": 501625.4271
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.26,
          "high": 0.2676,
          "low": 0.2585,
          "close": 0.2603,
          "volume": 5723287.6,
          "close_time": 1761321599999,
          "quote_volume": 1500218.09445,
          "trades": 6257,
          "taker_buy_base": 2987313.3,
          "taker_buy_quote": 784831.92635
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.2602,
          "high": 0.2748,
          "low": 0.2577,
          "close": 0.2691,
          "volume": 3376680.0,
          "close_time": 1761335999999,
          "quote_volume": 898645.45811,
          "trades": 3904,
          "taker_buy_base": 1874374.4,
          "taker_buy_quote": 499904.1419
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.2689,
          "high": 0.2706,
          "low": 0.2633,
          "close": 0.2658,
          "volume": 2720139.9,
          "close_time": 1761350399999,
          "quote_volume": 726102.98595,
          "trades": 3316,
          "taker_buy_base": 1106746.7,
          "taker_buy_quote": 295947.74786
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.2658,
          "high": 0.2662,
          "low": 0.26,
          "close": 0.2624,
          "volume": 1471272.2,
          "close_time": 1761364799999,
          "quote_volume": 385685.5871,
          "trades": 2263,
          "taker_buy_base": 733742.8,
          "taker_buy_quote": 192689.67495
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.2624,
          "high": 0.2644,
          "low": 0.2574,
          "close": 0.2576,
          "volume": 2040945.2,
          "close_time": 1761379199999,
          "quote_volume": 529360.83296,
          "trades": 2637,
          "taker_buy_base": 615679.2,
          "taker_buy_quote": 159725.37796
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.2576,
          "high": 0.2594,
          "low": 0.2545,
          "close": 0.2563,
          "volume": 1196995.4,
          "close_time": 1761393599999,
          "quote_volume": 307625.42189,
          "trades": 2090,
          "taker_buy_base": 453113.1,
          "taker_buy_quote": 116395.89994
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.2561,
          "high": 0.2611,
          "low": 0.2558,
          "close": 0.2603,
          "volume": 1091846.9,
          "close_time": 1761407999999,
          "quote_volume": 282633.50586,
          "trades": 1980,
          "taker_buy_base": 560156.6,
          "taker_buy_quote": 144986.50391
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.2601,
          "high": 0.2634,
          "low": 0.259,
          "close": 0.2618,
          "volume": 1532594.2,
          "close_time": 1761422399999,
          "quote_volume": 400020.58139,
          "trades": 2233,
          "taker_buy_base": 757488.0,
          "taker_buy_quote": 197811.36373
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.2618,
          "high": 0.2637,
          "low": 0.2591,
          "close": 0.2594,
          "volume": 953988.4,
          "close_time": 1761436799999,
          "quote_volume": 249410.96575,
          "trades": 1591,
          "taker_buy_base": 470335.7,
          "taker_buy_quote": 123119.275
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.2596,
          "high": 0.26,
          "low": 0.2554,
          "close": 0.2557,
          "volume": 406335.9,
          "close_time": 1761451199999,
          "quote_volume": 104645.05369,
          "trades": 880,
          "taker_buy_base": 195795.0,
          "taker_buy_quote": 50424.97445
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.2556,
          "high": 0.2637,
          "low": 0.2554,
          "close": 0.2621,
          "volume": 816887.7,
          "close_time": 1761465599999,
          "quote_volume": 213015.48297,
          "trades": 1495,
          "taker_buy_base": 431559.2,
          "taker_buy_quote": 112411.1114
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.2623,
          "high": 0.2754,
          "low": 0.2613,
          "close": 0.2752,
          "volume": 3357557.9,
          "close_time": 1761479999999,
          "quote_volume": 901245.2071,
          "trades": 4254,
          "taker_buy_base": 1703434.5,
          "taker_buy_quote": 457829.49963
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.2753,
          "high": 0.278,
          "low": 0.2717,
          "close": 0.2748,
          "volume": 3070306.1,
          "close_time": 1761494399999,
          "quote_volume": 843149.94624,
          "trades": 4046,
          "taker_buy_base": 1528800.8,
          "taker_buy_quote": 419947.02759
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.2748,
          "high": 0.2776,
          "low": 0.2728,
          "close": 0.2776,
          "volume": 1328579.8,
          "close_time": 1761508799999,
          "quote_volume": 365977.01372,
          "trades": 1989,
          "taker_buy_base": 655415.7,
          "taker_buy_quote": 180631.39204
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.2776,
          "high": 0.28,
          "low": 0.2709,
          "close": 0.2793,
          "volume": 2030217.9,
          "close_time": 1761523199999,
          "quote_volume": 560519.90549,
          "trades": 3149,
          "taker_buy_base": 1027004.0,
          "taker_buy_quote": 283621.38941
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.2794,
          "high": 0.282,
          "low": 0.2746,
          "close": 0.2752,
          "volume": 1101348.0,
          "close_time": 1761537599999,
          "quote_volume": 307397.947,
          "trades": 2048,
          "taker_buy_base": 512509.8,
          "taker_buy_quote": 143118.31203
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.2753,
          "high": 0.2789,
          "low": 0.2717,
          "close": 0.2742,
          "volume": 2362510.6,
          "close_time": 1761551999999,
          "quote_volume": 649743.13973,
          "trades": 3526,
          "taker_buy_base": 1149230.0,
          "taker_buy_quote": 316084.99365
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.2742,
          "high": 0.277,
          "low": 0.2672,
          "close": 0.2709,
          "volume": 1676212.1,
          "close_time": 1761566399999,
          "quote_volume": 454672.72263,
          "trades": 3161,
          "taker_buy_base": 778275.8,
          "taker_buy_quote": 211332.64203
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.2709,
          "high": 0.2714,
          "low": 0.2651,
          "close": 0.2698,
          "volume": 1295495.8,
          "close_time": 1761580799999,
          "quote_volume": 347891.86887,
          "trades": 2777,
          "taker_buy_base": 669178.5,
          "taker_buy_quote": 179782.06683
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.2699,
          "high": 0.2755,
          "low": 0.268,
          "close": 0.2689,
          "volume": 1800416.8,
          "close_time": 1761595199999,
          "quote_volume": 489526.97569,
          "trades": 3305,
          "taker_buy_base": 786577.4,
          "taker_buy_quote": 214008.11652
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.2688,
          "high": 0.2688,
          "low": 0.2625,
          "close": 0.2645,
          "volume": 1203185.7,
          "close_time": 1761609599999,
          "quote_volume": 320050.53382,
          "trades": 2182,
          "taker_buy_base": 627968.7,
          "taker_buy_quote": 167037.10576
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.2642,
          "high": 0.2655,
          "low": 0.2604,
          "close": 0.2623,
          "volume": 767370.2,
          "close_time": 1761623999999,
          "quote_volume": 201884.54588,
          "trades": 1947,
          "taker_buy_base": 408494.1,
          "taker_buy_quote": 107507.67983
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.2622,
          "high": 0.2674,
          "low": 0.2599,
          "close": 0.2652,
          "volume": 2214792.7,
          "close_time": 1761638399999,
          "quote_volume": 583497.88419,
          "trades": 3125,
          "taker_buy_base": 951058.9,
          "taker_buy_quote": 250950.42731
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.2653,
          "high": 0.2684,
          "low": 0.2639,
          "close": 0.2647,
          "volume": 1237313.3,
          "close_time": 1761652799999,
          "quote_volume": 329018.22845,
          "trades": 1914,
          "taker_buy_base": 531214.9,
          "taker_buy_quote": 141381.53631
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.2648,
          "high": 0.2763,
          "low": 0.2636,
          "close": 0.2689,
          "volume": 3072787.3,
          "close_time": 1761667199999,
          "quote_volume": 831420.7619,
          "trades": 5309,
          "taker_buy_base": 1762299.0,
          "taker_buy_quote": 476583.33707
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.2692,
          "high": 0.2722,
          "low": 0.2575,
          "close": 0.2601,
          "volume": 2602042.6,
          "close_time": 1761681599999,
          "quote_volume": 691730.30138,
          "trades": 4233,
          "taker_buy_base": 1275950.1,
          "taker_buy_quote": 340331.50314
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.2598,
          "high": 0.2598,
          "low": 0.2515,
          "close": 0.2576,
          "volume": 2346751.5,
          "close_time": 1761695999999,
          "quote_volume": 600170.95575,
          "trades": 4470,
          "taker_buy_base": 1097084.5,
          "taker_buy_quote": 280560.42378
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.2575,
          "high": 0.2595,
          "low": 0.2564,
          "close": 0.257,
          "volume": 438713.0,
          "close_time": 1761710399999,
          "quote_volume": 113086.31833,
          "trades": 1463,
          "taker_buy_base": 189459.0,
          "taker_buy_quote": 48867.16781
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.257,
          "high": 0.2624,
          "low": 0.257,
          "close": 0.2589,
          "volume": 916966.7,
          "close_time": 1761724799999,
          "quote_volume": 237949.69521,
          "trades": 1817,
          "taker_buy_base": 473536.3,
          "taker_buy_quote": 122955.62108
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.2588,
          "high": 0.2616,
          "low": 0.2556,
          "close": 0.2605,
          "volume": 1274021.7,
          "close_time": 1761739199999,
          "quote_volume": 328593.17832,
          "trades": 2049,
          "taker_buy_base": 568590.4,
          "taker_buy_quote": 146578.36314
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.2607,
          "high": 0.2649,
          "low": 0.2561,
          "close": 0.2585,
          "volume": 1739883.8,
          "close_time": 1761753599999,
          "quote_volume": 454412.46857,
          "trades": 3535,
          "taker_buy_base": 777310.6,
          "taker_buy_quote": 203184.91456
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.2586,
          "high": 0.2735,
          "low": 0.2568,
          "close": 0.2683,
          "volume": 4884383.6,
          "close_time": 1761767999999,
          "quote_volume": 1294145.09875,
          "trades": 9056,
          "taker_buy_base": 2453961.5,
          "taker_buy_quote": 650360.22636
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.2685,
          "high": 0.2724,
          "low": 0.2605,
          "close": 0.2622,
          "volume": 1376334.1,
          "close_time": 1761782399999,
          "quote_volume": 368273.21016,
          "trades": 3119,
          "taker_buy_base": 584610.1,
          "taker_buy_quote": 156866.23831
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.2621,
          "high": 0.2681,
          "low": 0.2607,
          "close": 0.2649,
          "volume": 547702.7,
          "close_time": 1761796799999,
          "quote_volume": 145086.93726,
          "trades": 2174,
          "taker_buy_base": 339559.7,
          "taker_buy_quote": 89995.1567
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.2646,
          "high": 0.2646,
          "low": 0.2521,
          "close": 0.26,
          "volume": 1349660.7,
          "close_time": 1761811199999,
          "quote_volume": 347964.06395,
          "trades": 3931,
          "taker_buy_base": 572009.5,
          "taker_buy_quote": 147487.58634
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.2598,
          "high": 0.26,
          "low": 0.2504,
          "close": 0.2509,
          "volume": 849427.5,
          "close_time": 1761825599999,
          "quote_volume": 215866.36032,
          "trades": 2380,
          "taker_buy_base": 247359.0,
          "taker_buy_quote": 62935.23745
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.2506,
          "high": 0.2515,
          "low": 0.2382,
          "close": 0.2388,
          "volume": 2466021.7,
          "close_time": 1761839999999,
          "quote_volume": 602321.03463,
          "trades": 4766,
          "taker_buy_base": 1058181.8,
          "taker_buy_quote": 258740.21983
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.2387,
          "high": 0.2419,
          "low": 0.2311,
          "close": 0.2327,
          "volume": 2024405.4,
          "close_time": 1761854399999,
          "quote_volume": 476850.81037,
          "trades": 4063,
          "taker_buy_base": 972673.9,
          "taker_buy_quote": 229362.04392
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.2327,
          "high": 0.2405,
          "low": 0.2316,
          "close": 0.2403,
          "volume": 1437665.8,
          "close_time": 1761868799999,
          "quote_volume": 340259.09223,
          "trades": 3212,
          "taker_buy_base": 755406.2,
          "taker_buy_quote": 178601.69476
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.2403,
          "high": 0.244,
          "low": 0.2387,
          "close": 0.2407,
          "volume": 750947.9,
          "close_time": 1761883199999,
          "quote_volume": 181174.2213,
          "trades": 1918,
          "taker_buy_base": 349011.2,
          "taker_buy_quote": 84386.57736
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.2408,
          "high": 0.2436,
          "low": 0.2388,
          "close": 0.2401,
          "volume": 539838.0,
          "close_time": 1761897599999,
          "quote_volume": 130123.03062,
          "trades": 1393,
          "taker_buy_base": 198296.7,
          "taker_buy_quote": 47821.42082
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.2398,
          "high": 0.2438,
          "low": 0.238,
          "close": 0.2431,
          "volume": 961679.6,
          "close_time": 1761911999999,
          "quote_volume": 231541.25736,
          "trades": 1649,
          "taker_buy_base": 553879.9,
          "taker_buy_quote": 133451.67234
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.2431,
          "high": 0.244,
          "low": 0.2393,
          "close": 0.2405,
          "volume": 1196538.8,
          "close_time": 1761926399999,
          "quote_volume": 289272.26765,
          "trades": 2688,
          "taker_buy_base": 625160.1,
          "taker_buy_quote": 151287.40241
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.2404,
          "high": 0.2409,
          "low": 0.2315,
          "close": 0.238,
          "volume": 3494999.5,
          "close_time": 1761940799999,
          "quote_volume": 824555.67994,
          "trades": 5988,
          "taker_buy_base": 1884386.1,
          "taker_buy_quote": 445246.23846
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.238,
          "high": 0.2384,
          "low": 0.2311,
          "close": 0.2364,
          "volume": 2499049.7,
          "close_time": 1761955199999,
          "quote_volume": 585324.59915,
          "trades": 3830,
          "taker_buy_base": 1092240.0,
          "taker_buy_quote": 256255.77478
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.2366,
          "high": 0.2387,
          "low": 0.232,
          "close": 0.2362,
          "volume": 848537.5,
          "close_time": 1761969599999,
          "quote_volume": 200119.19225,
          "trades": 1298,
          "taker_buy_base": 476913.0,
          "taker_buy_quote": 112499.41179
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.2363,
          "high": 0.2432,
          "low": 0.2347,
          "close": 0.2427,
          "volume": 1008886.0,
          "close_time": 1761983999999,
          "quote_volume": 240998.55759,
          "trades": 1826,
          "taker_buy_base": 579233.4,
          "taker_buy_quote": 138292.92441
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.2428,
          "high": 0.2497,
          "low": 0.242,
          "close": 0.2474,
          "volume": 1906175.9,
          "close_time": 1761998399999,
          "quote_volume": 467647.27562,
          "trades": 3750,
          "taker_buy_base": 1005237.3,
          "taker_buy_quote": 246757.13333
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.2475,
          "high": 0.2519,
          "low": 0.2459,
          "close": 0.2513,
          "volume": 1868561.5,
          "close_time": 1762012799999,
          "quote_volume": 465263.89716,
          "trades": 3448,
          "taker_buy_base": 950716.5,
          "taker_buy_quote": 236888.88001
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.2513,
          "high": 0.2621,
          "low": 0.2507,
          "close": 0.2555,
          "volume": 2343682.7,
          "close_time": 1762027199999,
          "quote_volume": 601497.16005,
          "trades": 3927,
          "taker_buy_base": 1176148.2,
          "taker_buy_quote": 301831.9767
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.2555,
          "high": 0.2602,
          "low": 0.2544,
          "close": 0.259,
          "volume": 1280708.6,
          "close_time": 1762041599999,
          "quote_volume": 328894.66589,
          "trades": 2292,
          "taker_buy_base": 650490.7,
          "taker_buy_quote": 166916.66587
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.2591,
          "high": 0.26,
          "low": 0.2554,
          "close": 0.2567,
          "volume": 676418.0,
          "close_time": 1762055999999,
          "quote_volume": 174427.76187,
          "trades": 1460,
          "taker_buy_base": 315954.6,
          "taker_buy_quote": 81524.07654
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.2565,
          "high": 0.274,
          "low": 0.256,
          "close": 0.2662,
          "volume": 2915140.3,
          "close_time": 1762070399999,
          "quote_volume": 780458.55834,
          "trades": 5903,
          "taker_buy_base": 1633827.8,
          "taker_buy_quote": 437115.19441
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.2664,
          "high": 0.2668,
          "low": 0.2591,
          "close": 0.2663,
          "volume": 1381852.1,
          "close_time": 1762084799999,
          "quote_volume": 362991.62593,
          "trades": 3327,
          "taker_buy_base": 676094.3,
          "taker_buy_quote": 178018.52511
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.2665,
          "high": 0.2668,
          "low": 0.2398,
          "close": 0.2448,
          "volume": 11113129.3,
          "close_time": 1762099199999,
          "quote_volume": 2768049.60574,
          "trades": 10914,
          "taker_buy_base": 6820959.5,
          "taker_buy_quote": 1698581.46519
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.2447,
          "high": 0.2459,
          "low": 0.2406,
          "close": 0.2441,
          "volume": 1408606.0,
          "close_time": 1762113599999,
          "quote_volume": 343111.95002,
          "trades": 2981,
          "taker_buy_base": 647603.6,
          "taker_buy_quote": 157704.30439
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.2441,
          "high": 0.2468,
          "low": 0.2359,
          "close": 0.2462,
          "volume": 5110995.8,
          "close_time": 1762127999999,
          "quote_volume": 1228490.35798,
          "trades": 5369,
          "taker_buy_base": 2831540.2,
          "taker_buy_quote": 680742.41866
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.246,
          "high": 0.2462,
          "low": 0.2301,
          "close": 0.2311,
          "volume": 1349580.9,
          "close_time": 1762142399999,
          "quote_volume": 319213.7626,
          "trades": 2474,
          "taker_buy_base": 563425.2,
          "taker_buy_quote": 133467.51099
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.231,
          "high": 0.2348,
          "low": 0.2265,
          "close": 0.2307,
          "volume": 2849129.4,
          "close_time": 1762156799999,
          "quote_volume": 655585.13192,
          "trades": 3665,
          "taker_buy_base": 991823.8,
          "taker_buy_quote": 228665.19376
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.2307,
          "high": 0.2326,
          "low": 0.2257,
          "close": 0.2276,
          "volume": 3511988.4,
          "close_time": 1762171199999,
          "quote_volume": 804497.63199,
          "trades": 3133,
          "taker_buy_base": 2113988.3,
          "taker_buy_quote": 484955.98034
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.2277,
          "high": 0.2314,
          "low": 0.201,
          "close": 0.2092,
          "volume": 12648931.8,
          "close_time": 1762185599999,
          "quote_volume": 2767666.80159,
          "trades": 9733,
          "taker_buy_base": 6667406.2,
          "taker_buy_quote": 1459145.41162
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.2092,
          "high": 0.2176,
          "low": 0.208,
          "close": 0.2092,
          "volume": 3893968.8,
          "close_time": 1762199999999,
          "quote_volume": 826340.4629,
          "trades": 3938,
          "taker_buy_base": 1916765.2,
          "taker_buy_quote": 407393.92601
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.2092,
          "high": 0.21,
          "low": 0.203,
          "close": 0.2092,
          "volume": 2662346.9,
          "close_time": 1762214399999,
          "quote_volume": 549824.75726,
          "trades": 2902,
          "taker_buy_base": 1283603.9,
          "taker_buy_quote": 265104.17905
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.2091,
          "high": 0.2153,
          "low": 0.2086,
          "close": 0.2146,
          "volume": 1175703.3,
          "close_time": 1762228799999,
          "quote_volume": 249377.71673,
          "trades": 2511,
          "taker_buy_base": 598475.7,
          "taker_buy_quote": 127039.53445
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.2146,
          "high": 0.216,
          "low": 0.2033,
          "close": 0.2045,
          "volume": 3328935.4,
          "close_time": 1762243199999,
          "quote_volume": 694915.70351,
          "trades": 4944,
          "taker_buy_base": 1536928.1,
          "taker_buy_quote": 321043.98867
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.2042,
          "high": 0.2132,
          "low": 0.2034,
          "close": 0.2089,
          "volume": 2758205.0,
          "close_time": 1762257599999,
          "quote_volume": 576816.62338,
          "trades": 3965,
          "taker_buy_base": 1457225.2,
          "taker_buy_quote": 304874.98423
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.2089,
          "high": 0.2138,
          "low": 0.2047,
          "close": 0.2099,
          "volume": 2798937.7,
          "close_time": 1762271999999,
          "quote_volume": 584757.601,
          "trades": 4440,
          "taker_buy_base": 1211525.2,
          "taker_buy_quote": 253067.63278
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.2099,
          "high": 0.2119,
          "low": 0.195,
          "close": 0.2036,
          "volume": 5944210.5,
          "close_time": 1762286399999,
          "quote_volume": 1211911.37273,
          "trades": 8516,
          "taker_buy_base": 2928186.4,
          "taker_buy_quote": 597988.88704
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.2037,
          "high": 0.213,
          "low": 0.1942,
          "close": 0.2115,
          "volume": 5360834.1,
          "close_time": 1762300799999,
          "quote_volume": 1084083.36968,
          "trades": 8383,
          "taker_buy_base": 2734647.2,
          "taker_buy_quote": 555105.49277
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.2117,
          "high": 0.2137,
          "low": 0.2014,
          "close": 0.2111,
          "volume": 2501908.4,
          "close_time": 1762315199999,
          "quote_volume": 524078.6526,
          "trades": 6112,
          "taker_buy_base": 1221052.5,
          "taker_buy_quote": 256383.70628
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.2113,
          "high": 0.2152,
          "low": 0.2091,
          "close": 0.2137,
          "volume": 1414872.7,
          "close_time": 1762329599999,
          "quote_volume": 300052.10135,
          "trades": 2890,
          "taker_buy_base": 661047.4,
          "taker_buy_quote": 140355.8677
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.2135,
          "high": 0.2148,
          "low": 0.2083,
          "close": 0.2145,
          "volume": 1689963.6,
          "close_time": 1762343999999,
          "quote_volume": 356934.85082,
          "trades": 3187,
          "taker_buy_base": 922891.2,
          "taker_buy_quote": 194893.63539
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.2144,
          "high": 0.2213,
          "low": 0.2141,
          "close": 0.2186,
          "volume": 5451030.4,
          "close_time": 1762358399999,
          "quote_volume": 1183738.06843,
          "trades": 6209,
          "taker_buy_base": 2659299.5,
          "taker_buy_quote": 576938.08632
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.2185,
          "high": 0.2261,
          "low": 0.2161,
          "close": 0.2217,
          "volume": 3038014.4,
          "close_time": 1762372799999,
          "quote_volume": 673894.59378,
          "trades": 5236,
          "taker_buy_base": 1723083.8,
          "taker_buy_quote": 382686.84129
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.2216,
          "high": 0.2264,
          "low": 0.2213,
          "close": 0.2239,
          "volume": 896536.5,
          "close_time": 1762387199999,
          "quote_volume": 199996.71717,
          "trades": 2422,
          "taker_buy_base": 419930.1,
          "taker_buy_quote": 93708.21776
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.2238,
          "high": 0.2243,
          "low": 0.2171,
          "close": 0.2202,
          "volume": 1225481.1,
          "close_time": 1762401599999,
          "quote_volume": 270529.17403,
          "trades": 2873,
          "taker_buy_base": 544834.2,
          "taker_buy_quote": 120503.01593
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.2201,
          "high": 0.2215,
          "low": 0.2139,
          "close": 0.2148,
          "volume": 1671630.5,
          "close_time": 1762415999999,
          "quote_volume": 362455.02443,
          "trades": 2862,
          "taker_buy_base": 940556.5,
          "taker_buy_quote": 203857.07263
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.2146,
          "high": 0.216,
          "low": 0.2126,
          "close": 0.2152,
          "volume": 989397.8,
          "close_time": 1762430399999,
          "quote_volume": 212045.7577,
          "trades": 2070,
          "taker_buy_base": 498679.2,
          "taker_buy_quote": 106949.84119
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.2153,
          "high": 0.2204,
          "low": 0.2129,
          "close": 0.2149,
          "volume": 1839066.2,
          "close_time": 1762444799999,
          "quote_volume": 398904.75781,
          "trades": 3926,
          "taker_buy_base": 961217.0,
          "taker_buy_quote": 208556.88882
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.215,
          "high": 0.2292,
          "low": 0.2107,
          "close": 0.225,
          "volume": 4073878.8,
          "close_time": 1762459199999,
          "quote_volume": 904998.79792,
          "trades": 5020,
          "taker_buy_base": 1933267.6,
          "taker_buy_quote": 428420.10541
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.2249,
          "high": 0.2334,
          "low": 0.2223,
          "close": 0.2317,
          "volume": 2580158.6,
          "close_time": 1762473599999,
          "quote_volume": 588894.67036,
          "trades": 3366,
          "taker_buy_base": 1341374.0,
          "taker_buy_quote": 306479.59125
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.2315,
          "high": 0.2494,
          "low": 0.2307,
          "close": 0.2398,
          "volume": 5971180.6,
          "close_time": 1762487999999,
          "quote_volume": 1437769.92372,
          "trades": 8657,
          "taker_buy_base": 3280090.1,
          "taker_buy_quote": 789463.22021
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.2399,
          "high": 0.2603,
          "low": 0.2364,
          "close": 0.2594,
          "volume": 7179157.5,
          "close_time": 1762502399999,
          "quote_volume": 1803770.09015,
          "trades": 9814,
          "taker_buy_base": 4161524.4,
          "taker_buy_quote": 1045579.29828
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.2594,
          "high": 0.2659,
          "low": 0.2456,
          "close": 0.2536,
          "volume": 10167057.2,
          "close_time": 1762516799999,
          "quote_volume": 2593978.64946,
          "trades": 13965,
          "taker_buy_base": 5231400.3,
          "taker_buy_quote": 1336975.93841
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.2538,
          "high": 0.3614,
          "low": 0.2496,
          "close": 0.3172,
          "volume": 37909138.1,
          "close_time": 1762531199999,
          "quote_volume": 11348727.27321,
          "trades": 46617,
          "taker_buy_base": 19051345.8,
          "taker_buy_quote": 5705326.77002
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.3171,
          "high": 0.4589,
          "low": 0.3094,
          "close": 0.3993,
          "volume": 57068237.5,
          "close_time": 1762545599999,
          "quote_volume": 21163710.5198,
          "trades": 90273,
          "taker_buy_base": 29428440.9,
          "taker_buy_quote": 10904313.4779
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.3993,
          "high": 0.4085,
          "low": 0.3405,
          "close": 0.3656,
          "volume": 20264960.7,
          "close_time": 1762559999999,
          "quote_volume": 7661246.03785,
          "trades": 36184,
          "taker_buy_base": 7892270.2,
          "taker_buy_quote": 3011785.13924
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.3658,
          "high": 0.3916,
          "low": 0.338,
          "close": 0.3628,
          "volume": 9094025.5,
          "close_time": 1762574399999,
          "quote_volume": 3311129.1262,
          "trades": 19809,
          "taker_buy_base": 4678324.4,
          "taker_buy_quote": 1697899.16017
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.3633,
          "high": 0.3868,
          "low": 0.3418,
          "close": 0.3676,
          "volume": 7810531.7,
          "close_time": 1762588799999,
          "quote_volume": 2824378.75149,
          "trades": 15795,
          "taker_buy_base": 4163005.2,
          "taker_buy_quote": 1507670.2741
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.3665,
          "high": 0.4091,
          "low": 0.3509,
          "close": 0.3825,
          "volume": 16468924.3,
          "close_time": 1762603199999,
          "quote_volume": 6182423.73918,
          "trades": 26659,
          "taker_buy_base": 8205858.7,
          "taker_buy_quote": 3078963.74759
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.3822,
          "high": 0.3958,
          "low": 0.3207,
          "close": 0.3274,
          "volume": 12950660.4,
          "close_time": 1762617599999,
          "quote_volume": 4725264.76027,
          "trades": 21108,
          "taker_buy_base": 6613971.5,
          "taker_buy_quote": 2423203.86759
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.3279,
          "high": 0.3454,
          "low": 0.3246,
          "close": 0.3361,
          "volume": 7715566.4,
          "close_time": 1762631999999,
          "quote_volume": 2574483.99704,
          "trades": 12165,
          "taker_buy_base": 3813267.8,
          "taker_buy_quote": 1275265.46501
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.3362,
          "high": 0.3473,
          "low": 0.3297,
          "close": 0.3406,
          "volume": 2476185.8,
          "close_time": 1762646399999,
          "quote_volume": 842813.19995,
          "trades": 5597,
          "taker_buy_base": 1410872.6,
          "taker_buy_quote": 480399.49525
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.3407,
          "high": 0.3441,
          "low": 0.3025,
          "close": 0.3113,
          "volume": 5206824.3,
          "close_time": 1762660799999,
          "quote_volume": 1664531.68844,
          "trades": 14273,
          "taker_buy_base": 2383509.9,
          "taker_buy_quote": 764820.12569
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.311,
          "high": 0.3144,
          "low": 0.2852,
          "close": 0.2935,
          "volume": 8936295.0,
          "close_time": 1762675199999,
          "quote_volume": 2645169.31622,
          "trades": 14516,
          "taker_buy_base": 6013398.5,
          "taker_buy_quote": 1774928.41847
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.2934,
          "high": 0.3241,
          "low": 0.2844,
          "close": 0.3171,
          "volume": 8103307.7,
          "close_time": 1762689599999,
          "quote_volume": 2448736.8545,
          "trades": 18236,
          "taker_buy_base": 4277621.0,
          "taker_buy_quote": 1297200.4154
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.3168,
          "high": 0.3416,
          "low": 0.3102,
          "close": 0.3275,
          "volume": 9994759.8,
          "close_time": 1762703999999,
          "quote_volume": 3238423.44984,
          "trades": 20505,
          "taker_buy_base": 5106338.0,
          "taker_buy_quote": 1656653.62707
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.3273,
          "high": 0.3457,
          "low": 0.322,
          "close": 0.3447,
          "volume": 6660987.7,
          "close_time": 1762718399999,
          "quote_volume": 2211897.19398,
          "trades": 15851,
          "taker_buy_base": 3452352.1,
          "taker_buy_quote": 1147562.15357
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.3444,
          "high": 0.3594,
          "low": 0.3358,
          "close": 0.3491,
          "volume": 5769887.9,
          "close_time": 1762732799999,
          "quote_volume": 1987124.68895,
          "trades": 13495,
          "taker_buy_base": 2612655.6,
          "taker_buy_quote": 900335.5781
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.3488,
          "high": 0.3554,
          "low": 0.3293,
          "close": 0.3316,
          "volume": 3764865.3,
          "close_time": 1762747199999,
          "quote_volume": 1278397.92858,
          "trades": 10981,
          "taker_buy_base": 1962450.0,
          "taker_buy_quote": 667356.70391
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.3318,
          "high": 0.3497,
          "low": 0.29,
          "close": 0.349,
          "volume": 4787076.8,
          "close_time": 1762761599999,
          "quote_volume": 1588880.56909,
          "trades": 10188,
          "taker_buy_base": 2461558.3,
          "taker_buy_quote": 819621.9428
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.3484,
          "high": 0.3758,
          "low": 0.3435,
          "close": 0.3563,
          "volume": 9924922.5,
          "close_time": 1762775999999,
          "quote_volume": 3559955.2277,
          "trades": 18436,
          "taker_buy_base": 5110349.6,
          "taker_buy_quote": 1834372.48223
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.356,
          "high": 0.3609,
          "low": 0.3345,
          "close": 0.3415,
          "volume": 5022140.1,
          "close_time": 1762790399999,
          "quote_volume": 1740687.03874,
          "trades": 12380,
          "taker_buy_base": 2539637.5,
          "taker_buy_quote": 882044.61903
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.3416,
          "high": 0.3489,
          "low": 0.33,
          "close": 0.3434,
          "volume": 4146479.5,
          "close_time": 1762804799999,
          "quote_volume": 1414355.68378,
          "trades": 8251,
          "taker_buy_base": 2267082.1,
          "taker_buy_quote": 773883.10477
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.3439,
          "high": 0.3568,
          "low": 0.3378,
          "close": 0.3507,
          "volume": 2892427.3,
          "close_time": 1762819199999,
          "quote_volume": 1003856.98196,
          "trades": 8053,
          "taker_buy_base": 1549726.1,
          "taker_buy_quote": 536770.42848
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.351,
          "high": 0.3899,
          "low": 0.3466,
          "close": 0.3793,
          "volume": 5975805.5,
          "close_time": 1762833599999,
          "quote_volume": 2223439.1201,
          "trades": 18958,
          "taker_buy_base": 3408131.7,
          "taker_buy_quote": 1267761.33222
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.3792,
          "high": 0.3855,
          "low": 0.3551,
          "close": 0.3562,
          "volume": 5340504.2,
          "close_time": 1762847999999,
          "quote_volume": 1973432.96843,
          "trades": 16495,
          "taker_buy_base": 2578786.7,
          "taker_buy_quote": 952176.75657
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.3563,
          "high": 0.374,
          "low": 0.3529,
          "close": 0.3584,
          "volume": 5380021.9,
          "close_time": 1762862399999,
          "quote_volume": 1953182.14927,
          "trades": 10786,
          "taker_buy_base": 2644669.1,
          "taker_buy_quote": 961791.97899
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.3582,
          "high": 0.3724,
          "low": 0.3448,
          "close": 0.3586,
          "volume": 5060662.1,
          "close_time": 1762876799999,
          "quote_volume": 1804297.98984,
          "trades": 10897,
          "taker_buy_base": 2768291.2,
          "taker_buy_quote": 986074.46994
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.3584,
          "high": 0.3639,
          "low": 0.3392,
          "close": 0.341,
          "volume": 4506272.8,
          "close_time": 1762891199999,
          "quote_volume": 1585938.56802,
          "trades": 11625,
          "taker_buy_base": 2007482.8,
          "taker_buy_quote": 706388.24572
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.3414,
          "high": 0.3422,
          "low": 0.3283,
          "close": 0.3299,
          "volume": 3976666.3,
          "close_time": 1762905599999,
          "quote_volume": 1331748.71444,
          "trades": 8188,
          "taker_buy_base": 1996399.8,
          "taker_buy_quote": 669236.18858
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.33,
          "high": 0.3359,
          "low": 0.3241,
          "close": 0.3301,
          "volume": 1172232.0,
          "close_time": 1762919999999,
          "quote_volume": 385743.18227,
          "trades": 4462,
          "taker_buy_base": 701536.1,
          "taker_buy_quote": 230893.93627
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.3302,
          "high": 0.3469,
          "low": 0.3267,
          "close": 0.3423,
          "volume": 1978240.4,
          "close_time": 1762934399999,
          "quote_volume": 669718.1063,
          "trades": 4247,
          "taker_buy_base": 1065212.0,
          "taker_buy_quote": 360554.55014
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.342,
          "high": 0.3603,
          "low": 0.3396,
          "close": 0.3425,
          "volume": 3470654.0,
          "close_time": 1762948799999,
          "quote_volume": 1214345.98405,
          "trades": 6079,
          "taker_buy_base": 1781798.2,
          "taker_buy_quote": 623891.00454
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.3424,
          "high": 0.3509,
          "low": 0.3168,
          "close": 0.3183,
          "volume": 4144496.6,
          "close_time": 1762963199999,
          "quote_volume": 1387871.74637,
          "trades": 7342,
          "taker_buy_base": 2043526.2,
          "taker_buy_quote": 684343.69042
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.3183,
          "high": 0.3214,
          "low": 0.3091,
          "close": 0.3149,
          "volume": 3753428.4,
          "close_time": 1762977599999,
          "quote_volume": 1184909.85961,
          "trades": 5979,
          "taker_buy_base": 1639451.9,
          "taker_buy_quote": 517625.31998
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.3148,
          "high": 0.3211,
          "low": 0.3089,
          "close": 0.3119,
          "volume": 2120841.1,
          "close_time": 1762991999999,
          "quote_volume": 668901.31599,
          "trades": 3106,
          "taker_buy_base": 1036538.6,
          "taker_buy_quote": 326863.2035
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.312,
          "high": 0.3191,
          "low": 0.3063,
          "close": 0.3133,
          "volume": 1082073.5,
          "close_time": 1763006399999,
          "quote_volume": 338923.36305,
          "trades": 3083,
          "taker_buy_base": 502346.2,
          "taker_buy_quote": 157435.48566
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.3132,
          "high": 0.3218,
          "low": 0.3106,
          "close": 0.3123,
          "volume": 2285109.6,
          "close_time": 1763020799999,
          "quote_volume": 725554.86847,
          "trades": 4131,
          "taker_buy_base": 1193191.4,
          "taker_buy_quote": 379148.62334
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.3124,
          "high": 0.32,
          "low": 0.3045,
          "close": 0.3062,
          "volume": 2807895.7,
          "close_time": 1763035199999,
          "quote_volume": 873700.03944,
          "trades": 5052,
          "taker_buy_base": 1512175.9,
          "taker_buy_quote": 470318.89945
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.3061,
          "high": 0.3148,
          "low": 0.2976,
          "close": 0.3,
          "volume": 2918318.7,
          "close_time": 1763049599999,
          "quote_volume": 895300.68271,
          "trades": 4350,
          "taker_buy_base": 1258708.0,
          "taker_buy_quote": 387106.02382
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.3005,
          "high": 0.3017,
          "low": 0.2845,
          "close": 0.288,
          "volume": 7319944.9,
          "close_time": 1763063999999,
          "quote_volume": 2125864.1657,
          "trades": 9881,
          "taker_buy_base": 3219188.4,
          "taker_buy_quote": 934453.68517
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.2878,
          "high": 0.2944,
          "low": 0.2782,
          "close": 0.2898,
          "volume": 3263212.4,
          "close_time": 1763078399999,
          "quote_volume": 931726.28993,
          "trades": 7419,
          "taker_buy_base": 1420108.4,
          "taker_buy_quote": 406122.37021
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.2902,
          "high": 0.2914,
          "low": 0.2825,
          "close": 0.2837,
          "volume": 1285156.1,
          "close_time": 1763092799999,
          "quote_volume": 369463.89875,
          "trades": 2491,
          "taker_buy_base": 860980.3,
          "taker_buy_quote": 247781.37305
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.2839,
          "high": 0.2885,
          "low": 0.2701,
          "close": 0.2837,
          "volume": 2910579.0,
          "close_time": 1763107199999,
          "quote_volume": 818915.21238,
          "trades": 4646,
          "taker_buy_base": 1233725.1,
          "taker_buy_quote": 348335.39616
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.2839,
          "high": 0.2842,
          "low": 0.276,
          "close": 0.2812,
          "volume": 1820516.7,
          "close_time": 1763121599999,
          "quote_volume": 511035.79807,
          "trades": 2732,
          "taker_buy_base": 871083.5,
          "taker_buy_quote": 244531.0302
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.2811,
          "high": 0.2858,
          "low": 0.2725,
          "close": 0.2826,
          "volume": 3459746.7,
          "close_time": 1763135999999,
          "quote_volume": 966650.33245,
          "trades": 5673,
          "taker_buy_base": 1467006.7,
          "taker_buy_quote": 409676.51449
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.2828,
          "high": 0.2852,
          "low": 0.2744,
          "close": 0.2817,
          "volume": 1671117.2,
          "close_time": 1763150399999,
          "quote_volume": 468037.64303,
          "trades": 2964,
          "taker_buy_base": 726737.1,
          "taker_buy_quote": 204198.52575
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.282,
          "high": 0.282,
          "low": 0.2648,
          "close": 0.2707,
          "volume": 3033191.8,
          "close_time": 1763164799999,
          "quote_volume": 825678.21898,
          "trades": 3392,
          "taker_buy_base": 1533268.4,
          "taker_buy_quote": 417000.51488
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.2704,
          "high": 0.2863,
          "low": 0.2701,
          "close": 0.2829,
          "volume": 2335262.2,
          "close_time": 1763179199999,
          "quote_volume": 649703.26293,
          "trades": 3758,
          "taker_buy_base": 1334426.6,
          "taker_buy_quote": 371120.55907
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.2829,
          "high": 0.297,
          "low": 0.2808,
          "close": 0.2881,
          "volume": 4067031.2,
          "close_time": 1763193599999,
          "quote_volume": 1181051.25101,
          "trades": 5809,
          "taker_buy_base": 2342609.8,
          "taker_buy_quote": 679889.53393
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.2882,
          "high": 0.2916,
          "low": 0.2821,
          "close": 0.2897,
          "volume": 2345236.7,
          "close_time": 1763207999999,
          "quote_volume": 671356.61097,
          "trades": 4460,
          "taker_buy_base": 1269918.8,
          "taker_buy_quote": 363757.98192
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.2896,
          "high": 0.3033,
          "low": 0.2875,
          "close": 0.2948,
          "volume": 5229612.2,
          "close_time": 1763222399999,
          "quote_volume": 1558162.5716,
          "trades": 7866,
          "taker_buy_base": 2701880.4,
          "taker_buy_quote": 805070.09874
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.2948,
          "high": 0.296,
          "low": 0.288,
          "close": 0.2909,
          "volume": 2616091.5,
          "close_time": 1763236799999,
          "quote_volume": 763164.91649,
          "trades": 4165,
          "taker_buy_base": 1285120.4,
          "taker_buy_quote": 374966.89554
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.291,
          "high": 0.2911,
          "low": 0.2831,
          "close": 0.2858,
          "volume": 2183088.9,
          "close_time": 1763251199999,
          "quote_volume": 626652.2357,
          "trades": 3019,
          "taker_buy_base": 1006789.3,
          "taker_buy_quote": 288935.87444
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.286,
          "high": 0.2896,
          "low": 0.2819,
          "close": 0.2867,
          "volume": 1064049.6,
          "close_time": 1763265599999,
          "quote_volume": 303246.59356,
          "trades": 2739,
          "taker_buy_base": 422772.5,
          "taker_buy_quote": 120759.23968
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.2865,
          "high": 0.2948,
          "low": 0.2827,
          "close": 0.2902,
          "volume": 1002015.8,
          "close_time": 1763279999999,
          "quote_volume": 290217.25986,
          "trades": 2804,
          "taker_buy_base": 485264.8,
          "taker_buy_quote": 140908.83865
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.2901,
          "high": 0.2913,
          "low": 0.277,
          "close": 0.2778,
          "volume": 2856651.8,
          "close_time": 1763294399999,
          "quote_volume": 811875.42933,
          "trades": 4643,
          "taker_buy_base": 1309771.1,
          "taker_buy_quote": 372027.81353
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.2775,
          "high": 0.2817,
          "low": 0.2718,
          "close": 0.2721,
          "volume": 2110518.5,
          "close_time": 1763308799999,
          "quote_volume": 586825.17287,
          "trades": 4352,
          "taker_buy_base": 901511.6,
          "taker_buy_quote": 251068.76719
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.2723,
          "high": 0.2775,
          "low": 0.2643,
          "close": 0.2708,
          "volume": 3713534.8,
          "close_time": 1763323199999,
          "quote_volume": 1003805.51674,
          "trades": 7559,
          "taker_buy_base": 2040666.4,
          "taker_buy_quote": 552302.61196
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.271,
          "high": 0.2763,
          "low": 0.2652,
          "close": 0.2734,
          "volume": 3195596.5,
          "close_time": 1763337599999,
          "quote_volume": 865089.09764,
          "trades": 5121,
          "taker_buy_base": 1337945.4,
          "taker_buy_quote": 362200.15229
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.2735,
          "high": 0.2816,
          "low": 0.2711,
          "close": 0.2781,
          "volume": 1390200.0,
          "close_time": 1763351999999,
          "quote_volume": 385964.72312,
          "trades": 2946,
          "taker_buy_base": 703779.6,
          "taker_buy_quote": 195503.73522
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.2782,
          "high": 0.2815,
          "low": 0.2742,
          "close": 0.2812,
          "volume": 668392.7,
          "close_time": 1763366399999,
          "quote_volume": 185457.22595,
          "trades": 2230,
          "taker_buy_base": 370401.6,
          "taker_buy_quote": 102877.20781
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.2812,
          "high": 0.2827,
          "low": 0.2777,
          "close": 0.2809,
          "volume": 1609732.9,
          "close_time": 1763380799999,
          "quote_volume": 450627.99965,
          "trades": 4730,
          "taker_buy_base": 823233.5,
          "taker_buy_quote": 230568.84487
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.2809,
          "high": 0.2856,
          "low": 0.2682,
          "close": 0.275,
          "volume": 3647609.0,
          "close_time": 1763395199999,
          "quote_volume": 1011558.66647,
          "trades": 6167,
          "taker_buy_base": 1910132.9,
          "taker_buy_quote": 529200.28542
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.2747,
          "high": 0.284,
          "low": 0.2684,
          "close": 0.2724,
          "volume": 5077131.3,
          "close_time": 1763409599999,
          "quote_volume": 1396789.7315,
          "trades": 7768,
          "taker_buy_base": 2429373.6,
          "taker_buy_quote": 670035.7148
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.272,
          "high": 0.2733,
          "low": 0.2615,
          "close": 0.2683,
          "volume": 4050537.1,
          "close_time": 1763423999999,
          "quote_volume": 1083806.95222,
          "trades": 5690,
          "taker_buy_base": 1748767.8,
          "taker_buy_quote": 468201.69853
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.2682,
          "high": 0.2775,
          "low": 0.2639,
          "close": 0.2755,
          "volume": 2333220.2,
          "close_time": 1763438399999,
          "quote_volume": 632759.3541,
          "trades": 5154,
          "taker_buy_base": 1149484.2,
          "taker_buy_quote": 312308.62952
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.2756,
          "high": 0.2768,
          "low": 0.267,
          "close": 0.2728,
          "volume": 1319632.3,
          "close_time": 1763452799999,
          "quote_volume": 358384.7499,
          "trades": 4535,
          "taker_buy_base": 612327.9,
          "taker_buy_quote": 166731.79377
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.2729,
          "high": 0.2832,
          "low": 0.2728,
          "close": 0.277,
          "volume": 2129104.5,
          "close_time": 1763467199999,
          "quote_volume": 593286.49045,
          "trades": 4934,
          "taker_buy_base": 862463.6,
          "taker_buy_quote": 240401.72135
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.2769,
          "high": 0.3044,
          "low": 0.273,
          "close": 0.2993,
          "volume": 6450314.5,
          "close_time": 1763481599999,
          "quote_volume": 1879919.95357,
          "trades": 11098,
          "taker_buy_base": 3138467.8,
          "taker_buy_quote": 915487.30741
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.2996,
          "high": 0.324,
          "low": 0.2936,
          "close": 0.3047,
          "volume": 12270968.8,
          "close_time": 1763495999999,
          "quote_volume": 3822925.38249,
          "trades": 17020,
          "taker_buy_base": 6028551.1,
          "taker_buy_quote": 1875815.87343
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.3045,
          "high": 0.3108,
          "low": 0.2979,
          "close": 0.3003,
          "volume": 4571398.3,
          "close_time": 1763510399999,
          "quote_volume": 1388353.44971,
          "trades": 6989,
          "taker_buy_base": 2317826.4,
          "taker_buy_quote": 703277.98129
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.3004,
          "high": 0.3018,
          "low": 0.2861,
          "close": 0.288,
          "volume": 2008196.0,
          "close_time": 1763524799999,
          "quote_volume": 590334.57608,
          "trades": 5395,
          "taker_buy_base": 798521.3,
          "taker_buy_quote": 234961.21855
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.288,
          "high": 0.2964,
          "low": 0.2795,
          "close": 0.2964,
          "volume": 7573208.5,
          "close_time": 1763539199999,
          "quote_volume": 2177610.09346,
          "trades": 8715,
          "taker_buy_base": 4239236.1,
          "taker_buy_quote": 1219053.59461
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.2958,
          "high": 0.3058,
          "low": 0.2922,
          "close": 0.3037,
          "volume": 4013598.3,
          "close_time": 1763553599999,
          "quote_volume": 1192903.75716,
          "trades": 6644,
          "taker_buy_base": 1751278.9,
          "taker_buy_quote": 521517.37218
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.3036,
          "high": 0.3112,
          "low": 0.2937,
          "close": 0.2974,
          "volume": 6079864.4,
          "close_time": 1763567999999,
          "quote_volume": 1830852.39593,
          "trades": 11432,
          "taker_buy_base": 3081845.2,
          "taker_buy_quote": 927432.50456
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.2973,
          "high": 0.3033,
          "low": 0.2871,
          "close": 0.2908,
          "volume": 7738257.6,
          "close_time": 1763582399999,
          "quote_volume": 2283660.61414,
          "trades": 12601,
          "taker_buy_base": 4006900.4,
          "taker_buy_quote": 1181830.0198
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.2908,
          "high": 0.3369,
          "low": 0.2882,
          "close": 0.3302,
          "volume": 19215870.9,
          "close_time": 1763596799999,
          "quote_volume": 6123852.27732,
          "trades": 25703,
          "taker_buy_base": 9520052.3,
          "taker_buy_quote": 3038766.14493
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.3301,
          "high": 0.3343,
          "low": 0.3146,
          "close": 0.3165,
          "volume": 4166486.4,
          "close_time": 1763611199999,
          "quote_volume": 1344376.76166,
          "trades": 8682,
          "taker_buy_base": 1875137.0,
          "taker_buy_quote": 605789.34769
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.3165,
          "high": 0.325,
          "low": 0.315,
          "close": 0.3215,
          "volume": 2760501.4,
          "close_time": 1763625599999,
          "quote_volume": 882525.44451,
          "trades": 7047,
          "taker_buy_base": 1398692.6,
          "taker_buy_quote": 447241.99254
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.3212,
          "high": 0.3421,
          "low": 0.3161,
          "close": 0.3302,
          "volume": 6914934.2,
          "close_time": 1763639999999,
          "quote_volume": 2275348.87275,
          "trades": 12587,
          "taker_buy_base": 3180619.4,
          "taker_buy_quote": 1046844.37051
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.3303,
          "high": 0.3421,
          "low": 0.3196,
          "close": 0.3204,
          "volume": 8151110.6,
          "close_time": 1763654399999,
          "quote_volume": 2693450.35545,
          "trades": 18663,
          "taker_buy_base": 4110753.2,
          "taker_buy_quote": 1357701.03704
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.3205,
          "high": 0.3234,
          "low": 0.301,
          "close": 0.3135,
          "volume": 10961207.1,
          "close_time": 1763668799999,
          "quote_volume": 3389490.19166,
          "trades": 18320,
          "taker_buy_base": 5081698.3,
          "taker_buy_quote": 1572268.14746
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.3134,
          "high": 0.3284,
          "low": 0.3076,
          "close": 0.3147,
          "volume": 6797403.8,
          "close_time": 1763683199999,
          "quote_volume": 2154271.47942,
          "trades": 10867,
          "taker_buy_base": 3798680.1,
          "taker_buy_quote": 1204952.33421
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.3147,
          "high": 0.3175,
          "low": 0.3006,
          "close": 0.3029,
          "volume": 3791837.8,
          "close_time": 1763697599999,
          "quote_volume": 1171138.75075,
          "trades": 7459,
          "taker_buy_base": 2007422.0,
          "taker_buy_quote": 619808.72787
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.3028,
          "high": 0.3035,
          "low": 0.2646,
          "close": 0.2788,
          "volume": 7887443.1,
          "close_time": 1763711999999,
          "quote_volume": 2253528.54882,
          "trades": 13248,
          "taker_buy_base": 3536590.4,
          "taker_buy_quote": 1012246.14191
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.2789,
          "high": 0.2968,
          "low": 0.2757,
          "close": 0.2764,
          "volume": 10539878.4,
          "close_time": 1763726399999,
          "quote_volume": 3009103.19066,
          "trades": 13995,
          "taker_buy_base": 4969082.8,
          "taker_buy_quote": 1417954.11528
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.2764,
          "high": 0.2865,
          "low": 0.27,
          "close": 0.275,
          "volume": 6215303.6,
          "close_time": 1763740799999,
          "quote_volume": 1733249.41837,
          "trades": 13375,
          "taker_buy_base": 3153852.1,
          "taker_buy_quote": 881478.95101
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.2751,
          "high": 0.2955,
          "low": 0.2706,
          "close": 0.2856,
          "volume": 9207759.3,
          "close_time": 1763755199999,
          "quote_volume": 2641062.78361,
          "trades": 13626,
          "taker_buy_base": 4634484.9,
          "taker_buy_quote": 1327368.44923
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.2856,
          "high": 0.2954,
          "low": 0.278,
          "close": 0.2951,
          "volume": 4746998.0,
          "close_time": 1763769599999,
          "quote_volume": 1367865.41958,
          "trades": 8033,
          "taker_buy_base": 2232609.5,
          "taker_buy_quote": 641694.73945
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.2953,
          "high": 0.2994,
          "low": 0.2869,
          "close": 0.2882,
          "volume": 3428824.2,
          "close_time": 1763783999999,
          "quote_volume": 1007466.54153,
          "trades": 6461,
          "taker_buy_base": 1448411.9,
          "taker_buy_quote": 427141.94909
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.2884,
          "high": 0.2893,
          "low": 0.2751,
          "close": 0.2804,
          "volume": 3061739.1,
          "close_time": 1763798399999,
          "quote_volume": 857412.91388,
          "trades": 6892,
          "taker_buy_base": 1248228.5,
          "taker_buy_quote": 349834.76037
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.2804,
          "high": 0.2804,
          "low": 0.2658,
          "close": 0.2714,
          "volume": 3377364.6,
          "close_time": 1763812799999,
          "quote_volume": 918880.65699,
          "trades": 6839,
          "taker_buy_base": 1714715.1,
          "taker_buy_quote": 466862.98051
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.2712,
          "high": 0.276,
          "low": 0.2653,
          "close": 0.2699,
          "volume": 2678407.7,
          "close_time": 1763827199999,
          "quote_volume": 722165.15587,
          "trades": 6060,
          "taker_buy_base": 1393323.6,
          "taker_buy_quote": 375626.13925
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.2694,
          "high": 0.2736,
          "low": 0.2684,
          "close": 0.2693,
          "volume": 1336798.9,
          "close_time": 1763841599999,
          "quote_volume": 361719.70148,
          "trades": 3917,
          "taker_buy_base": 670126.1,
          "taker_buy_quote": 181521.999
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.2694,
          "high": 0.2824,
          "low": 0.267,
          "close": 0.2792,
          "volume": 2568443.4,
          "close_time": 1763855999999,
          "quote_volume": 705969.02116,
          "trades": 4337,
          "taker_buy_base": 1392575.1,
          "taker_buy_quote": 383113.87901
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.2791,
          "high": 0.2887,
          "low": 0.2776,
          "close": 0.2874,
          "volume": 2013892.7,
          "close_time": 1763870399999,
          "quote_volume": 571442.62945,
          "trades": 4442,
          "taker_buy_base": 1061819.5,
          "taker_buy_quote": 300901.38117
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.2878,
          "high": 0.2924,
          "low": 0.282,
          "close": 0.2853,
          "volume": 1739214.6,
          "close_time": 1763884799999,
          "quote_volume": 498906.24509,
          "trades": 4249,
          "taker_buy_base": 706650.2,
          "taker_buy_quote": 202833.79149
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.2853,
          "high": 0.2905,
          "low": 0.28,
          "close": 0.2825,
          "volume": 2166446.6,
          "close_time": 1763899199999,
          "quote_volume": 616036.62763,
          "trades": 4598,
          "taker_buy_base": 1107004.1,
          "taker_buy_quote": 314512.62272
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.2824,
          "high": 0.2939,
          "low": 0.2821,
          "close": 0.289,
          "volume": 3634784.1,
          "close_time": 1763913599999,
          "quote_volume": 1049917.88016,
          "trades": 5331,
          "taker_buy_base": 1854262.4,
          "taker_buy_quote": 535425.11632
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.2891,
          "high": 0.2934,
          "low": 0.2835,
          "close": 0.2864,
          "volume": 2846632.3,
          "close_time": 1763927999999,
          "quote_volume": 819162.50289,
          "trades": 4542,
          "taker_buy_base": 1178419.3,
          "taker_buy_quote": 339382.18853
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.2865,
          "high": 0.2884,
          "low": 0.2747,
          "close": 0.2753,
          "volume": 1914409.6,
          "close_time": 1763942399999,
          "quote_volume": 540765.15019,
          "trades": 3768,
          "taker_buy_base": 838526.4,
          "taker_buy_quote": 237438.95166
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.2753,
          "high": 0.2831,
          "low": 0.2702,
          "close": 0.2789,
          "volume": 1512344.0,
          "close_time": 1763956799999,
          "quote_volume": 417404.30661,
          "trades": 4082,
          "taker_buy_base": 706205.4,
          "taker_buy_quote": 194887.30285
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.2789,
          "high": 0.2837,
          "low": 0.2725,
          "close": 0.2763,
          "volume": 1216298.1,
          "close_time": 1763971199999,
          "quote_volume": 337780.21878,
          "trades": 3927,
          "taker_buy_base": 695996.1,
          "taker_buy_quote": 193215.49918
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.2764,
          "high": 0.2791,
          "low": 0.2685,
          "close": 0.2749,
          "volume": 2468373.3,
          "close_time": 1763985599999,
          "quote_volume": 672482.24253,
          "trades": 6645,
          "taker_buy_base": 1192928.8,
          "taker_buy_quote": 325136.06207
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.2748,
          "high": 0.2794,
          "low": 0.2698,
          "close": 0.2778,
          "volume": 1800383.1,
          "close_time": 1763999999999,
          "quote_volume": 494209.32617,
          "trades": 5268,
          "taker_buy_base": 915156.4,
          "taker_buy_quote": 251574.8701
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.2779,
          "high": 0.2888,
          "low": 0.2762,
          "close": 0.2848,
          "volume": 4974836.2,
          "close_time": 1764014399999,
          "quote_volume": 1407253.74428,
          "trades": 7765,
          "taker_buy_base": 2012339.2,
          "taker_buy_quote": 569499.68093
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.2851,
          "high": 0.2889,
          "low": 0.2762,
          "close": 0.2771,
          "volume": 2994421.0,
          "close_time": 1764028799999,
          "quote_volume": 847799.4712,
          "trades": 5068,
          "taker_buy_base": 1526471.5,
          "taker_buy_quote": 431619.92588
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.2772,
          "high": 0.2791,
          "low": 0.2728,
          "close": 0.2759,
          "volume": 1149526.9,
          "close_time": 1764043199999,
          "quote_volume": 317612.4227,
          "trades": 2977,
          "taker_buy_base": 734853.7,
          "taker_buy_quote": 203009.04439
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.2758,
          "high": 0.2833,
          "low": 0.2745,
          "close": 0.2765,
          "volume": 1375459.9,
          "close_time": 1764057599999,
          "quote_volume": 383525.68678,
          "trades": 3490,
          "taker_buy_base": 682034.2,
          "taker_buy_quote": 190198.7287
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.2767,
          "high": 0.2785,
          "low": 0.2716,
          "close": 0.2735,
          "volume": 2309405.5,
          "close_time": 1764071999999,
          "quote_volume": 633485.12212,
          "trades": 4343,
          "taker_buy_base": 1212595.2,
          "taker_buy_quote": 332700.69365
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.2737,
          "high": 0.276,
          "low": 0.2622,
          "close": 0.2679,
          "volume": 3197923.4,
          "close_time": 1764086399999,
          "quote_volume": 856240.20196,
          "trades": 6116,
          "taker_buy_base": 1264201.8,
          "taker_buy_quote": 338175.16818
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.2681,
          "high": 0.2734,
          "low": 0.2632,
          "close": 0.2669,
          "volume": 2731360.8,
          "close_time": 1764100799999,
          "quote_volume": 733654.26802,
          "trades": 5460,
          "taker_buy_base": 1370458.2,
          "taker_buy_quote": 367891.9197
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.2671,
          "high": 0.2819,
          "low": 0.2663,
          "close": 0.2796,
          "volume": 2699392.9,
          "close_time": 1764115199999,
          "quote_volume": 737349.21283,
          "trades": 5192,
          "taker_buy_base": 1188282.0,
          "taker_buy_quote": 324273.98849
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.2795,
          "high": 0.2824,
          "low": 0.2736,
          "close": 0.2742,
          "volume": 1542504.1,
          "close_time": 1764129599999,
          "quote_volume": 431015.58339,
          "trades": 3565,
          "taker_buy_base": 857013.0,
          "taker_buy_quote": 239477.06996
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.2744,
          "high": 0.2795,
          "low": 0.272,
          "close": 0.2774,
          "volume": 1042616.7,
          "close_time": 1764143999999,
          "quote_volume": 288499.8884,
          "trades": 2925,
          "taker_buy_base": 594494.1,
          "taker_buy_quote": 164560.23184
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.2771,
          "high": 0.2773,
          "low": 0.2616,
          "close": 0.2641,
          "volume": 2234818.2,
          "close_time": 1764158399999,
          "quote_volume": 596537.02258,
          "trades": 4838,
          "taker_buy_base": 883279.2,
          "taker_buy_quote": 236058.83122
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.264,
          "high": 0.2678,
          "low": 0.2513,
          "close": 0.2539,
          "volume": 5042101.1,
          "close_time": 1764172799999,
          "quote_volume": 1312453.7798,
          "trades": 6720,
          "taker_buy_base": 2149276.4,
          "taker_buy_quote": 559799.15215
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.2538,
          "high": 0.2708,
          "low": 0.2537,
          "close": 0.2674,
          "volume": 4571799.2,
          "close_time": 1764187199999,
          "quote_volume": 1207238.98326,
          "trades": 7364,
          "taker_buy_base": 2233765.9,
          "taker_buy_quote": 589977.38621
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.2675,
          "high": 0.2729,
          "low": 0.2651,
          "close": 0.2672,
          "volume": 2495642.7,
          "close_time": 1764201599999,
          "quote_volume": 670477.94721,
          "trades": 4210,
          "taker_buy_base": 1177396.5,
          "taker_buy_quote": 316294.35338
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.2671,
          "high": 0.2704,
          "low": 0.2632,
          "close": 0.2641,
          "volume": 1517834.3,
          "close_time": 1764215999999,
          "quote_volume": 404540.03202,
          "trades": 3700,
          "taker_buy_base": 904355.5,
          "taker_buy_quote": 240877.76551
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.2643,
          "high": 0.2677,
          "low": 0.2637,
          "close": 0.2659,
          "volume": 1111165.2,
          "close_time": 1764230399999,
          "quote_volume": 295327.14068,
          "trades": 2354,
          "taker_buy_base": 450760.5,
          "taker_buy_quote": 119849.97766
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.2658,
          "high": 0.2709,
          "low": 0.2636,
          "close": 0.2653,
          "volume": 1924134.2,
          "close_time": 1764244799999,
          "quote_volume": 513786.74183,
          "trades": 3776,
          "taker_buy_base": 927710.6,
          "taker_buy_quote": 247800.01161
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.2653,
          "high": 0.2697,
          "low": 0.2642,
          "close": 0.2689,
          "volume": 1802063.6,
          "close_time": 1764259199999,
          "quote_volume": 481381.26429,
          "trades": 2992,
          "taker_buy_base": 1087035.1,
          "taker_buy_quote": 290487.27339
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.2689,
          "high": 0.2707,
          "low": 0.2668,
          "close": 0.2682,
          "volume": 1011288.8,
          "close_time": 1764273599999,
          "quote_volume": 271738.14119,
          "trades": 2286,
          "taker_buy_base": 455691.0,
          "taker_buy_quote": 122479.21252
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.2683,
          "high": 0.2715,
          "low": 0.2611,
          "close": 0.263,
          "volume": 2493965.8,
          "close_time": 1764287999999,
          "quote_volume": 667811.91757,
          "trades": 4202,
          "taker_buy_base": 1059907.0,
          "taker_buy_quote": 283384.03038
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.2629,
          "high": 0.2643,
          "low": 0.2579,
          "close": 0.2604,
          "volume": 832012.2,
          "close_time": 1764302399999,
          "quote_volume": 216728.29419,
          "trades": 2522,
          "taker_buy_base": 334018.0,
          "taker_buy_quote": 86951.5484
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.2603,
          "high": 0.2643,
          "low": 0.2595,
          "close": 0.2632,
          "volume": 1043008.9,
          "close_time": 1764316799999,
          "quote_volume": 272746.16602,
          "trades": 2203,
          "taker_buy_base": 418707.7,
          "taker_buy_quote": 109756.76374
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.2635,
          "high": 0.2803,
          "low": 0.2635,
          "close": 0.2719,
          "volume": 4661850.1,
          "close_time": 1764331199999,
          "quote_volume": 1276087.86403,
          "trades": 7254,
          "taker_buy_base": 2540736.9,
          "taker_buy_quote": 696588.23733
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.2718,
          "high": 0.2805,
          "low": 0.2718,
          "close": 0.2748,
          "volume": 3398327.6,
          "close_time": 1764345599999,
          "quote_volume": 935897.07866,
          "trades": 5149,
          "taker_buy_base": 1480574.0,
          "taker_buy_quote": 407685.79997
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.2748,
          "high": 0.275,
          "low": 0.2639,
          "close": 0.2682,
          "volume": 2706618.1,
          "close_time": 1764359999999,
          "quote_volume": 726433.51148,
          "trades": 4035,
          "taker_buy_base": 1351241.3,
          "taker_buy_quote": 362500.79197
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.268,
          "high": 0.271,
          "low": 0.2638,
          "close": 0.2672,
          "volume": 954972.7,
          "close_time": 1764374399999,
          "quote_volume": 256000.85197,
          "trades": 2111,
          "taker_buy_base": 450109.8,
          "taker_buy_quote": 120800.99259
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.2672,
          "high": 0.2726,
          "low": 0.2667,
          "close": 0.272,
          "volume": 445671.4,
          "close_time": 1764388799999,
          "quote_volume": 120458.11858,
          "trades": 1416,
          "taker_buy_base": 261075.9,
          "taker_buy_quote": 70569.82307
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.2719,
          "high": 0.2777,
          "low": 0.2694,
          "close": 0.2707,
          "volume": 1979796.6,
          "close_time": 1764403199999,
          "quote_volume": 542972.59016,
          "trades": 2856,
          "taker_buy_base": 954986.0,
          "taker_buy_quote": 262148.21815
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.2707,
          "high": 0.271,
          "low": 0.2653,
          "close": 0.2673,
          "volume": 1085676.3,
          "close_time": 1764417599999,
          "quote_volume": 290388.71049,
          "trades": 1610,
          "taker_buy_base": 536471.1,
          "taker_buy_quote": 143653.37154
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.2674,
          "high": 0.2674,
          "low": 0.2614,
          "close": 0.2638,
          "volume": 925313.5,
          "close_time": 1764431999999,
          "quote_volume": 243901.47658,
          "trades": 1652,
          "taker_buy_base": 440921.7,
          "taker_buy_quote": 116268.66922
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.264,
          "high": 0.264,
          "low": 0.2577,
          "close": 0.259,
          "volume": 897664.0,
          "close_time": 1764446399999,
          "quote_volume": 233511.97184,
          "trades": 1721,
          "taker_buy_base": 420264.7,
          "taker_buy_quote": 109337.54122
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.2591,
          "high": 0.2624,
          "low": 0.2566,
          "close": 0.2596,
          "volume": 819632.3,
          "close_time": 1764460799999,
          "quote_volume": 212845.26746,
          "trades": 1276,
          "taker_buy_base": 353155.1,
          "taker_buy_quote": 91768.80426
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.2597,
          "high": 0.2614,
          "low": 0.2546,
          "close": 0.2573,
          "volume": 699064.8,
          "close_time": 1764475199999,
          "quote_volume": 180273.53591,
          "trades": 1186,
          "taker_buy_base": 216452.5,
          "taker_buy_quote": 55975.29086
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.2571,
          "high": 0.2588,
          "low": 0.2544,
          "close": 0.2579,
          "volume": 500520.3,
          "close_time": 1764489599999,
          "quote_volume": 128469.26459,
          "trades": 1044,
          "taker_buy_base": 215282.7,
          "taker_buy_quote": 55306.3311
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.258,
          "high": 0.2594,
          "low": 0.2555,
          "close": 0.2561,
          "volume": 798351.3,
          "close_time": 1764503999999,
          "quote_volume": 205159.74959,
          "trades": 1639,
          "taker_buy_base": 345278.0,
          "taker_buy_quote": 88813.99747
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.2561,
          "high": 0.2604,
          "low": 0.2547,
          "close": 0.2584,
          "volume": 782159.8,
          "close_time": 1764518399999,
          "quote_volume": 201842.35632,
          "trades": 1869,
          "taker_buy_base": 310910.3,
          "taker_buy_quote": 80284.92709
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.2583,
          "high": 0.2654,
          "low": 0.2583,
          "close": 0.2608,
          "volume": 1258093.9,
          "close_time": 1764532799999,
          "quote_volume": 329555.62021,
          "trades": 1943,
          "taker_buy_base": 637298.3,
          "taker_buy_quote": 166968.53878
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.2608,
          "high": 0.2668,
          "low": 0.2555,
          "close": 0.2559,
          "volume": 1127984.9,
          "close_time": 1764547199999,
          "quote_volume": 294942.50902,
          "trades": 2094,
          "taker_buy_base": 618596.1,
          "taker_buy_quote": 162062.29709
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.2559,
          "high": 0.2565,
          "low": 0.2277,
          "close": 0.229,
          "volume": 4745826.5,
          "close_time": 1764561599999,
          "quote_volume": 1140877.1576,
          "trades": 5792,
          "taker_buy_base": 1877656.7,
          "taker_buy_quote": 449691.30503
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.2287,
          "high": 0.2331,
          "low": 0.2251,
          "close": 0.2311,
          "volume": 1876577.6,
          "close_time": 1764575999999,
          "quote_volume": 430919.08234,
          "trades": 2625,
          "taker_buy_base": 791426.4,
          "taker_buy_quote": 181863.33121
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.231,
          "high": 0.2344,
          "low": 0.2282,
          "close": 0.2282,
          "volume": 2343070.5,
          "close_time": 1764590399999,
          "quote_volume": 544198.69448,
          "trades": 3252,
          "taker_buy_base": 997791.1,
          "taker_buy_quote": 231983.8822
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.2286,
          "high": 0.2325,
          "low": 0.2252,
          "close": 0.2296,
          "volume": 3564930.5,
          "close_time": 1764604799999,
          "quote_volume": 815411.19754,
          "trades": 5028,
          "taker_buy_base": 1525229.0,
          "taker_buy_quote": 349246.32224
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.2296,
          "high": 0.2314,
          "low": 0.2258,
          "close": 0.2285,
          "volume": 1879076.8,
          "close_time": 1764619199999,
          "quote_volume": 428475.68029,
          "trades": 3142,
          "taker_buy_base": 1182787.6,
          "taker_buy_quote": 269769.92592
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.2286,
          "high": 0.2333,
          "low": 0.2286,
          "close": 0.2313,
          "volume": 1680129.5,
          "close_time": 1764633599999,
          "quote_volume": 388902.28222,
          "trades": 2571,
          "taker_buy_base": 1010045.0,
          "taker_buy_quote": 233912.50885
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.2312,
          "high": 0.2346,
          "low": 0.2269,
          "close": 0.2292,
          "volume": 461082.5,
          "close_time": 1764647999999,
          "quote_volume": 106370.19453,
          "trades": 1203,
          "taker_buy_base": 193726.1,
          "taker_buy_quote": 44722.52229
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.2296,
          "high": 0.2304,
          "low": 0.2276,
          "close": 0.2292,
          "volume": 800673.6,
          "close_time": 1764662399999,
          "quote_volume": 183162.64103,
          "trades": 1176,
          "taker_buy_base": 471424.7,
          "taker_buy_quote": 107873.47329
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.2292,
          "high": 0.2298,
          "low": 0.2256,
          "close": 0.2291,
          "volume": 1159407.1,
          "close_time": 1764676799999,
          "quote_volume": 263718.86221,
          "trades": 1467,
          "taker_buy_base": 568283.0,
          "taker_buy_quote": 129306.4138
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.2291,
          "high": 0.2647,
          "low": 0.2267,
          "close": 0.2634,
          "volume": 6341971.3,
          "close_time": 1764691199999,
          "quote_volume": 1585200.85035,
          "trades": 6433,
          "taker_buy_base": 3414198.4,
          "taker_buy_quote": 853466.07571
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.2637,
          "high": 0.2697,
          "low": 0.2604,
          "close": 0.2609,
          "volume": 5359518.5,
          "close_time": 1764705599999,
          "quote_volume": 1415607.50051,
          "trades": 6466,
          "taker_buy_base": 2809121.8,
          "taker_buy_quote": 742264.40029
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.261,
          "high": 0.2618,
          "low": 0.2531,
          "close": 0.2559,
          "volume": 3122712.3,
          "close_time": 1764719999999,
          "quote_volume": 803542.77451,
          "trades": 3263,
          "taker_buy_base": 1412680.2,
          "taker_buy_quote": 363372.23577
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.2559,
          "high": 0.2593,
          "low": 0.2541,
          "close": 0.2578,
          "volume": 1417132.4,
          "close_time": 1764734399999,
          "quote_volume": 363601.9137,
          "trades": 1786,
          "taker_buy_base": 605877.3,
          "taker_buy_quote": 155451.0172
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.2579,
          "high": 0.2683,
          "low": 0.2576,
          "close": 0.2634,
          "volume": 2525014.3,
          "close_time": 1764748799999,
          "quote_volume": 665985.60507,
          "trades": 3123,
          "taker_buy_base": 1339959.7,
          "taker_buy_quote": 353124.14547
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.2637,
          "high": 0.2659,
          "low": 0.2612,
          "close": 0.265,
          "volume": 1712095.4,
          "close_time": 1764763199999,
          "quote_volume": 451785.90334,
          "trades": 1906,
          "taker_buy_base": 867600.4,
          "taker_buy_quote": 228965.75843
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.2649,
          "high": 0.272,
          "low": 0.255,
          "close": 0.2616,
          "volume": 4567977.8,
          "close_time": 1764777599999,
          "quote_volume": 1200987.01538,
          "trades": 6439,
          "taker_buy_base": 2364963.3,
          "taker_buy_quote": 622581.32203
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.262,
          "high": 0.2658,
          "low": 0.2591,
          "close": 0.2609,
          "volume": 2233006.4,
          "close_time": 1764791999999,
          "quote_volume": 585575.3136,
          "trades": 3705,
          "taker_buy_base": 1192215.5,
          "taker_buy_quote": 311977.56685
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.2609,
          "high": 0.266,
          "low": 0.2591,
          "close": 0.261,
          "volume": 2451757.2,
          "close_time": 1764806399999,
          "quote_volume": 644531.34936,
          "trades": 3379,
          "taker_buy_base": 1192164.3,
          "taker_buy_quote": 312411.26467
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.2614,
          "high": 0.2647,
          "low": 0.2585,
          "close": 0.2591,
          "volume": 700573.9,
          "close_time": 1764820799999,
          "quote_volume": 182678.07116,
          "trades": 1597,
          "taker_buy_base": 273954.3,
          "taker_buy_quote": 71589.16148
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.2589,
          "high": 0.2604,
          "low": 0.2561,
          "close": 0.2591,
          "volume": 1285256.6,
          "close_time": 1764835199999,
          "quote_volume": 332210.87025,
          "trades": 1758,
          "taker_buy_base": 460974.6,
          "taker_buy_quote": 119204.58609
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.2593,
          "high": 0.2633,
          "low": 0.2579,
          "close": 0.2606,
          "volume": 1108033.8,
          "close_time": 1764849599999,
          "quote_volume": 288240.99731,
          "trades": 1594,
          "taker_buy_base": 560984.4,
          "taker_buy_quote": 146176.36822
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.2607,
          "high": 0.2612,
          "low": 0.2496,
          "close": 0.2553,
          "volume": 3139780.5,
          "close_time": 1764863999999,
          "quote_volume": 796832.08383,
          "trades": 3688,
          "taker_buy_base": 1501671.2,
          "taker_buy_quote": 380781.16455
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.2553,
          "high": 0.2566,
          "low": 0.2455,
          "close": 0.2504,
          "volume": 3122748.6,
          "close_time": 1764878399999,
          "quote_volume": 784146.40969,
          "trades": 3509,
          "taker_buy_base": 1487651.6,
          "taker_buy_quote": 374219.096
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.2505,
          "high": 0.2529,
          "low": 0.2488,
          "close": 0.2495,
          "volume": 1477699.4,
          "close_time": 1764892799999,
          "quote_volume": 370647.58453,
          "trades": 1814,
          "taker_buy_base": 893929.2,
          "taker_buy_quote": 224391.48878
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.2495,
          "high": 0.2526,
          "low": 0.2475,
          "close": 0.248,
          "volume": 532017.8,
          "close_time": 1764907199999,
          "quote_volume": 132778.10007,
          "trades": 1248,
          "taker_buy_base": 207824.8,
          "taker_buy_quote": 52014.9339
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.2478,
          "high": 0.2522,
          "low": 0.2456,
          "close": 0.2515,
          "volume": 811680.9,
          "close_time": 1764921599999,
          "quote_volume": 201412.82779,
          "trades": 1394,
          "taker_buy_base": 435815.4,
          "taker_buy_quote": 108280.78382
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.2514,
          "high": 0.2517,
          "low": 0.2412,
          "close": 0.2425,
          "volume": 1690785.5,
          "close_time": 1764935999999,
          "quote_volume": 413267.76817,
          "trades": 2285,
          "taker_buy_base": 785188.7,
          "taker_buy_quote": 191655.29403
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.2423,
          "high": 0.244,
          "low": 0.2344,
          "close": 0.2367,
          "volume": 3520278.7,
          "close_time": 1764950399999,
          "quote_volume": 842824.29584,
          "trades": 3883,
          "taker_buy_base": 1658997.1,
          "taker_buy_quote": 398179.75005
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.2365,
          "high": 0.2365,
          "low": 0.2241,
          "close": 0.2293,
          "volume": 4462476.5,
          "close_time": 1764964799999,
          "quote_volume": 1025103.81502,
          "trades": 5407,
          "taker_buy_base": 2298461.3,
          "taker_buy_quote": 528931.12613
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.2293,
          "high": 0.2362,
          "low": 0.2286,
          "close": 0.2346,
          "volume": 1527673.0,
          "close_time": 1764979199999,
          "quote_volume": 353327.0523,
          "trades": 1526,
          "taker_buy_base": 717850.8,
          "taker_buy_quote": 166257.6562
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.2348,
          "high": 0.2362,
          "low": 0.2317,
          "close": 0.2345,
          "volume": 430254.8,
          "close_time": 1764993599999,
          "quote_volume": 100677.28172,
          "trades": 712,
          "taker_buy_base": 244826.2,
          "taker_buy_quote": 57318.66934
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.2347,
          "high": 0.238,
          "low": 0.2334,
          "close": 0.2365,
          "volume": 1310018.4,
          "close_time": 1765007999999,
          "quote_volume": 309161.78032,
          "trades": 1087,
          "taker_buy_base": 654884.9,
          "taker_buy_quote": 154751.84727
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.2367,
          "high": 0.2372,
          "low": 0.2332,
          "close": 0.2353,
          "volume": 490681.3,
          "close_time": 1765022399999,
          "quote_volume": 115518.67138,
          "trades": 1161,
          "taker_buy_base": 215917.7,
          "taker_buy_quote": 50811.57189
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.2353,
          "high": 0.2388,
          "low": 0.2343,
          "close": 0.2344,
          "volume": 1238103.3,
          "close_time": 1765036799999,
          "quote_volume": 292598.04048,
          "trades": 1724,
          "taker_buy_base": 732719.5,
          "taker_buy_quote": 173350.61184
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.2345,
          "high": 0.2379,
          "low": 0.2339,
          "close": 0.2345,
          "volume": 1193409.4,
          "close_time": 1765051199999,
          "quote_volume": 281912.91516,
          "trades": 1597,
          "taker_buy_base": 586508.5,
          "taker_buy_quote": 138569.97216
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.2346,
          "high": 0.2372,
          "low": 0.2327,
          "close": 0.2354,
          "volume": 444448.0,
          "close_time": 1765065599999,
          "quote_volume": 104497.03744,
          "trades": 931,
          "taker_buy_base": 117403.4,
          "taker_buy_quote": 27596.0006
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.2355,
          "high": 0.237,
          "low": 0.2347,
          "close": 0.2354,
          "volume": 480906.5,
          "close_time": 1765079999999,
          "quote_volume": 113368.85194,
          "trades": 1139,
          "taker_buy_base": 219628.9,
          "taker_buy_quote": 51784.10188
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.2354,
          "high": 0.2359,
          "low": 0.232,
          "close": 0.2325,
          "volume": 350252.0,
          "close_time": 1765094399999,
          "quote_volume": 81847.8081,
          "trades": 1291,
          "taker_buy_base": 154283.1,
          "taker_buy_quote": 36077.30773
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.2325,
          "high": 0.2331,
          "low": 0.2293,
          "close": 0.2309,
          "volume": 697583.1,
          "close_time": 1765108799999,
          "quote_volume": 160951.71253,
          "trades": 1471,
          "taker_buy_base": 332179.9,
          "taker_buy_quote": 76669.75393
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.2309,
          "high": 0.2344,
          "low": 0.2243,
          "close": 0.2342,
          "volume": 2403936.5,
          "close_time": 1765123199999,
          "quote_volume": 550417.26188,
          "trades": 3026,
          "taker_buy_base": 1221495.1,
          "taker_buy_quote": 280101.06225
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.2341,
          "high": 0.2544,
          "low": 0.2306,
          "close": 0.2502,
          "volume": 5683779.2,
          "close_time": 1765137599999,
          "quote_volume": 1393995.71367,
          "trades": 5316,
          "taker_buy_base": 2914431.9,
          "taker_buy_quote": 714660.03766
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.2504,
          "high": 0.2521,
          "low": 0.2335,
          "close": 0.236,
          "volume": 2760292.7,
          "close_time": 1765151999999,
          "quote_volume": 664183.38477,
          "trades": 2591,
          "taker_buy_base": 1125275.9,
          "taker_buy_quote": 270212.34577
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.2363,
          "high": 0.2406,
          "low": 0.2335,
          "close": 0.2384,
          "volume": 867647.5,
          "close_time": 1765166399999,
          "quote_volume": 205360.51115,
          "trades": 835,
          "taker_buy_base": 405502.3,
          "taker_buy_quote": 96119.54936
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.239,
          "high": 0.2438,
          "low": 0.239,
          "close": 0.2432,
          "volume": 787979.8,
          "close_time": 1765180799999,
          "quote_volume": 190475.23396,
          "trades": 1042,
          "taker_buy_base": 411844.1,
          "taker_buy_quote": 99558.01717
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.2433,
          "high": 0.2487,
          "low": 0.24,
          "close": 0.2405,
          "volume": 1256843.6,
          "close_time": 1765195199999,
          "quote_volume": 306543.16594,
          "trades": 1493,
          "taker_buy_base": 586324.4,
          "taker_buy_quote": 143270.67838
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.2407,
          "high": 0.2432,
          "low": 0.2348,
          "close": 0.2376,
          "volume": 1316435.7,
          "close_time": 1765209599999,
          "quote_volume": 314717.81633,
          "trades": 1638,
          "taker_buy_base": 556763.5,
          "taker_buy_quote": 133322.07347
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.2375,
          "high": 0.2419,
          "low": 0.2352,
          "close": 0.2371,
          "volume": 1189798.7,
          "close_time": 1765223999999,
          "quote_volume": 283509.20334,
          "trades": 1587,
          "taker_buy_base": 612627.5,
          "taker_buy_quote": 146086.27941
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.2374,
          "high": 0.2444,
          "low": 0.2374,
          "close": 0.2406,
          "volume": 2099596.5,
          "close_time": 1765238399999,
          "quote_volume": 507330.23426,
          "trades": 1866,
          "taker_buy_base": 773462.4,
          "taker_buy_quote": 186516.98371
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.2403,
          "high": 0.2425,
          "low": 0.2362,
          "close": 0.2401,
          "volume": 689293.6,
          "close_time": 1765252799999,
          "quote_volume": 165227.99043,
          "trades": 922,
          "taker_buy_base": 334008.0,
          "taker_buy_quote": 80052.48887
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.2398,
          "high": 0.2405,
          "low": 0.2357,
          "close": 0.2397,
          "volume": 487417.7,
          "close_time": 1765267199999,
          "quote_volume": 116190.94041,
          "trades": 592,
          "taker_buy_base": 271037.6,
          "taker_buy_quote": 64672.75608
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.2397,
          "high": 0.2406,
          "low": 0.2363,
          "close": 0.2402,
          "volume": 951113.6,
          "close_time": 1765281599999,
          "quote_volume": 226767.20309,
          "trades": 811,
          "taker_buy_base": 348860.5,
          "taker_buy_quote": 83228.31812
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.2397,
          "high": 0.254,
          "low": 0.2394,
          "close": 0.2532,
          "volume": 4274042.8,
          "close_time": 1765295999999,
          "quote_volume": 1056863.47467,
          "trades": 3578,
          "taker_buy_base": 2535919.0,
          "taker_buy_quote": 627611.68311
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.2533,
          "high": 0.2687,
          "low": 0.2533,
          "close": 0.2616,
          "volume": 7108915.8,
          "close_time": 1765310399999,
          "quote_volume": 1865437.37641,
          "trades": 5840,
          "taker_buy_base": 3532399.6,
          "taker_buy_quote": 926773.87597
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.2615,
          "high": 0.2659,
          "low": 0.2558,
          "close": 0.2635,
          "volume": 2708004.5,
          "close_time": 1765324799999,
          "quote_volume": 707472.99014,
          "trades": 2633,
          "taker_buy_base": 1288281.6,
          "taker_buy_quote": 335959.64066
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.2634,
          "high": 0.2643,
          "low": 0.2585,
          "close": 0.2597,
          "volume": 919593.7,
          "close_time": 1765339199999,
          "quote_volume": 240495.39026,
          "trades": 1237,
          "taker_buy_base": 572358.1,
          "taker_buy_quote": 149565.87784
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.2593,
          "high": 0.2656,
          "low": 0.2593,
          "close": 0.2643,
          "volume": 1192563.5,
          "close_time": 1765353599999,
          "quote_volume": 312437.39348,
          "trades": 1498,
          "taker_buy_base": 704372.4,
          "taker_buy_quote": 184483.62853
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.2645,
          "high": 0.2659,
          "low": 0.2569,
          "close": 0.2602,
          "volume": 3065251.7,
          "close_time": 1765367999999,
          "quote_volume": 804060.74971,
          "trades": 2561,
          "taker_buy_base": 1517315.3,
          "taker_buy_quote": 397214.29445
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.2604,
          "high": 0.2615,
          "low": 0.2563,
          "close": 0.2579,
          "volume": 1808749.8,
          "close_time": 1765382399999,
          "quote_volume": 469091.94259,
          "trades": 1349,
          "taker_buy_base": 985306.7,
          "taker_buy_quote": 255296.14783
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.258,
          "high": 0.2674,
          "low": 0.2565,
          "close": 0.2641,
          "volume": 3090802.9,
          "close_time": 1765396799999,
          "quote_volume": 811362.91086,
          "trades": 3628,
          "taker_buy_base": 1444804.1,
          "taker_buy_quote": 379435.92143
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.2642,
          "high": 0.2719,
          "low": 0.2523,
          "close": 0.2523,
          "volume": 3297684.1,
          "close_time": 1765411199999,
          "quote_volume": 863411.1019,
          "trades": 3616,
          "taker_buy_base": 1744251.2,
          "taker_buy_quote": 457081.02717
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.2525,
          "high": 0.253,
          "low": 0.2329,
          "close": 0.2358,
          "volume": 2332613.3,
          "close_time": 1765425599999,
          "quote_volume": 567680.92815,
          "trades": 2478,
          "taker_buy_base": 860724.5,
          "taker_buy_quote": 209184.94785
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.2354,
          "high": 0.2434,
          "low": 0.2348,
          "close": 0.242,
          "volume": 956061.8,
          "close_time": 1765439999999,
          "quote_volume": 230438.94929,
          "trades": 1104,
          "taker_buy_base": 527225.9,
          "taker_buy_quote": 127131.08576
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.2419,
          "high": 0.2433,
          "low": 0.2388,
          "close": 0.2419,
          "volume": 780948.7,
          "close_time": 1765454399999,
          "quote_volume": 187558.81339,
          "trades": 847,
          "taker_buy_base": 389107.9,
          "taker_buy_quote": 93499.17578
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.2415,
          "high": 0.2434,
          "low": 0.2365,
          "close": 0.2388,
          "volume": 1803665.3,
          "close_time": 1765468799999,
          "quote_volume": 433868.9276,
          "trades": 1632,
          "taker_buy_base": 838041.9,
          "taker_buy_quote": 201867.06009
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.2387,
          "high": 0.2438,
          "low": 0.2372,
          "close": 0.2392,
          "volume": 1600008.2,
          "close_time": 1765483199999,
          "quote_volume": 385293.09025,
          "trades": 1514,
          "taker_buy_base": 615254.5,
          "taker_buy_quote": 148235.86963
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.2392,
          "high": 0.2498,
          "low": 0.2392,
          "close": 0.2421,
          "volume": 1732292.1,
          "close_time": 1765497599999,
          "quote_volume": 423993.88289,
          "trades": 1710,
          "taker_buy_base": 937037.7,
          "taker_buy_quote": 228818.15995
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.2423,
          "high": 0.2435,
          "low": 0.2376,
          "close": 0.2414,
          "volume": 782631.8,
          "close_time": 1765511999999,
          "quote_volume": 188120.11226,
          "trades": 962,
          "taker_buy_base": 380361.6,
          "taker_buy_quote": 91481.20297
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.2411,
          "high": 0.2473,
          "low": 0.2389,
          "close": 0.2435,
          "volume": 1580217.9,
          "close_time": 1765526399999,
          "quote_volume": 384388.87522,
          "trades": 1194,
          "taker_buy_base": 898682.9,
          "taker_buy_quote": 218379.25627
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.2432,
          "high": 0.2461,
          "low": 0.2407,
          "close": 0.2448,
          "volume": 922024.8,
          "close_time": 1765540799999,
          "quote_volume": 224778.2687,
          "trades": 874,
          "taker_buy_base": 462507.1,
          "taker_buy_quote": 112789.4709
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.2449,
          "high": 0.2475,
          "low": 0.2307,
          "close": 0.2323,
          "volume": 2538420.8,
          "close_time": 1765555199999,
          "quote_volume": 609470.62977,
          "trades": 2715,
          "taker_buy_base": 971426.6,
          "taker_buy_quote": 232632.76799
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.2318,
          "high": 0.2379,
          "low": 0.2298,
          "close": 0.2356,
          "volume": 2087695.2,
          "close_time": 1765569599999,
          "quote_volume": 488720.61323,
          "trades": 1989,
          "taker_buy_base": 1194935.7,
          "taker_buy_quote": 280387.66907
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.2355,
          "high": 0.2403,
          "low": 0.2342,
          "close": 0.2391,
          "volume": 800153.3,
          "close_time": 1765583999999,
          "quote_volume": 190425.08333,
          "trades": 722,
          "taker_buy_base": 400990.1,
          "taker_buy_quote": 95452.67635
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.2393,
          "high": 0.2411,
          "low": 0.2374,
          "close": 0.2391,
          "volume": 200112.8,
          "close_time": 1765598399999,
          "quote_volume": 47816.49986,
          "trades": 380,
          "taker_buy_base": 95506.8,
          "taker_buy_quote": 22850.55867
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.2393,
          "high": 0.2407,
          "low": 0.2382,
          "close": 0.2405,
          "volume": 249018.0,
          "close_time": 1765612799999,
          "quote_volume": 59590.28171,
          "trades": 510,
          "taker_buy_base": 148748.6,
          "taker_buy_quote": 35598.63411
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.2408,
          "high": 0.254,
          "low": 0.2396,
          "close": 0.2474,
          "volume": 3661685.7,
          "close_time": 1765627199999,
          "quote_volume": 907372.4725,
          "trades": 3025,
          "taker_buy_base": 1497254.4,
          "taker_buy_quote": 370889.52989
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.2473,
          "high": 0.2498,
          "low": 0.2439,
          "close": 0.2457,
          "volume": 1168247.9,
          "close_time": 1765641599999,
          "quote_volume": 287674.1266,
          "trades": 1185,
          "taker_buy_base": 716947.0,
          "taker_buy_quote": 176530.8767
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.2458,
          "high": 0.2469,
          "low": 0.2439,
          "close": 0.2455,
          "volume": 968321.8,
          "close_time": 1765655999999,
          "quote_volume": 237227.17198,
          "trades": 858,
          "taker_buy_base": 362889.7,
          "taker_buy_quote": 88976.61705
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.2462,
          "high": 0.2467,
          "low": 0.2426,
          "close": 0.2453,
          "volume": 511813.9,
          "close_time": 1765670399999,
          "quote_volume": 125345.20533,
          "trades": 533,
          "taker_buy_base": 264212.1,
          "taker_buy_quote": 64789.91307
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.2453,
          "high": 0.2478,
          "low": 0.2444,
          "close": 0.2451,
          "volume": 956559.6,
          "close_time": 1765684799999,
          "quote_volume": 235119.11355,
          "trades": 583,
          "taker_buy_base": 430893.6,
          "taker_buy_quote": 105905.38215
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.2448,
          "high": 0.2455,
          "low": 0.2388,
          "close": 0.2404,
          "volume": 465616.2,
          "close_time": 1765699199999,
          "quote_volume": 112109.21888,
          "trades": 495,
          "taker_buy_base": 137868.9,
          "taker_buy_quote": 33230.73654
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.2409,
          "high": 0.242,
          "low": 0.2361,
          "close": 0.2399,
          "volume": 1193523.6,
          "close_time": 1765713599999,
          "quote_volume": 285603.96397,
          "trades": 1147,
          "taker_buy_base": 481972.4,
          "taker_buy_quote": 115541.69134
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.2395,
          "high": 0.2415,
          "low": 0.2374,
          "close": 0.2384,
          "volume": 929360.7,
          "close_time": 1765727999999,
          "quote_volume": 222299.88488,
          "trades": 910,
          "taker_buy_base": 435768.4,
          "taker_buy_quote": 104397.41378
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.2382,
          "high": 0.2408,
          "low": 0.2335,
          "close": 0.2343,
          "volume": 1733727.5,
          "close_time": 1765742399999,
          "quote_volume": 409605.29446,
          "trades": 1362,
          "taker_buy_base": 663026.2,
          "taker_buy_quote": 157347.84132
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.2344,
          "high": 0.2364,
          "low": 0.23,
          "close": 0.2337,
          "volume": 1278875.2,
          "close_time": 1765756799999,
          "quote_volume": 298496.1864,
          "trades": 1352,
          "taker_buy_base": 491052.9,
          "taker_buy_quote": 114674.67865
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.2339,
          "high": 0.2429,
          "low": 0.2337,
          "close": 0.2399,
          "volume": 617227.7,
          "close_time": 1765771199999,
          "quote_volume": 146630.56583,
          "trades": 860,
          "taker_buy_base": 363518.7,
          "taker_buy_quote": 86219.61042
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.2401,
          "high": 0.2411,
          "low": 0.2371,
          "close": 0.2378,
          "volume": 355820.9,
          "close_time": 1765785599999,
          "quote_volume": 85189.40923,
          "trades": 530,
          "taker_buy_base": 170268.7,
          "taker_buy_quote": 40764.87653
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.238,
          "high": 0.2406,
          "low": 0.2374,
          "close": 0.2391,
          "volume": 1240137.2,
          "close_time": 1765799999999,
          "quote_volume": 296007.47748,
          "trades": 913,
          "taker_buy_base": 777385.6,
          "taker_buy_quote": 185639.18105
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.2391,
          "high": 0.2397,
          "low": 0.2262,
          "close": 0.2298,
          "volume": 2496267.9,
          "close_time": 1765814399999,
          "quote_volume": 580144.57109,
          "trades": 3890,
          "taker_buy_base": 1001208.4,
          "taker_buy_quote": 233445.8326
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.2288,
          "high": 0.2305,
          "low": 0.2168,
          "close": 0.2229,
          "volume": 4041699.9,
          "close_time": 1765828799999,
          "quote_volume": 902004.36235,
          "trades": 3823,
          "taker_buy_base": 1746303.1,
          "taker_buy_quote": 389437.7104
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.2226,
          "high": 0.2248,
          "low": 0.2197,
          "close": 0.2236,
          "volume": 1059565.5,
          "close_time": 1765843199999,
          "quote_volume": 235695.58775,
          "trades": 1137,
          "taker_buy_base": 506364.3,
          "taker_buy_quote": 112639.07685
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.2238,
          "high": 0.2242,
          "low": 0.2195,
          "close": 0.2213,
          "volume": 480558.8,
          "close_time": 1765857599999,
          "quote_volume": 106389.10434,
          "trades": 620,
          "taker_buy_base": 181411.7,
          "taker_buy_quote": 40240.76662
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.2214,
          "high": 0.2224,
          "low": 0.2171,
          "close": 0.2187,
          "volume": 894854.4,
          "close_time": 1765871999999,
          "quote_volume": 196661.28469,
          "trades": 1051,
          "taker_buy_base": 433676.7,
          "taker_buy_quote": 95273.45601
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.2186,
          "high": 0.2272,
          "low": 0.2183,
          "close": 0.2244,
          "volume": 1342835.9,
          "close_time": 1765886399999,
          "quote_volume": 299417.94507,
          "trades": 1230,
          "taker_buy_base": 727630.8,
          "taker_buy_quote": 162478.21787
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.2247,
          "high": 0.2301,
          "low": 0.2197,
          "close": 0.2284,
          "volume": 2310345.0,
          "close_time": 1765900799999,
          "quote_volume": 518769.87936,
          "trades": 2005,
          "taker_buy_base": 983997.6,
          "taker_buy_quote": 221853.39606
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.2287,
          "high": 0.229,
          "low": 0.2209,
          "close": 0.223,
          "volume": 1068076.3,
          "close_time": 1765915199999,
          "quote_volume": 238863.77469,
          "trades": 1115,
          "taker_buy_base": 591837.7,
          "taker_buy_quote": 132552.84222
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.2228,
          "high": 0.2243,
          "low": 0.2198,
          "close": 0.2206,
          "volume": 759166.6,
          "close_time": 1765929599999,
          "quote_volume": 169196.46243,
          "trades": 680,
          "taker_buy_base": 417917.1,
          "taker_buy_quote": 93229.99052
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.2207,
          "high": 0.2218,
          "low": 0.2175,
          "close": 0.2177,
          "volume": 255184.4,
          "close_time": 1765943999999,
          "quote_volume": 56074.26708,
          "trades": 551,
          "taker_buy_base": 95903.0,
          "taker_buy_quote": 21079.2768
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.2178,
          "high": 0.2185,
          "low": 0.2148,
          "close": 0.2173,
          "volume": 949633.4,
          "close_time": 1765958399999,
          "quote_volume": 205981.68797,
          "trades": 761,
          "taker_buy_base": 507363.3,
          "taker_buy_quote": 110290.28749
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.2173,
          "high": 0.2175,
          "low": 0.212,
          "close": 0.2142,
          "volume": 1748203.6,
          "close_time": 1765972799999,
          "quote_volume": 374431.36335,
          "trades": 1142,
          "taker_buy_base": 768192.3,
          "taker_buy_quote": 164513.77016
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.2142,
          "high": 0.2241,
          "low": 0.2113,
          "close": 0.2125,
          "volume": 3042521.1,
          "close_time": 1765987199999,
          "quote_volume": 659205.83514,
          "trades": 2483,
          "taker_buy_base": 1472370.7,
          "taker_buy_quote": 319224.87332
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.2124,
          "high": 0.2147,
          "low": 0.2038,
          "close": 0.2072,
          "volume": 2751173.7,
          "close_time": 1766001599999,
          "quote_volume": 570777.82922,
          "trades": 2206,
          "taker_buy_base": 1158542.3,
          "taker_buy_quote": 240121.41806
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.2074,
          "high": 0.2098,
          "low": 0.2029,
          "close": 0.2037,
          "volume": 1377899.4,
          "close_time": 1766015999999,
          "quote_volume": 284386.18238,
          "trades": 1065,
          "taker_buy_base": 563740.9,
          "taker_buy_quote": 116654.09905
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.2037,
          "high": 0.2048,
          "low": 0.2019,
          "close": 0.203,
          "volume": 382830.4,
          "close_time": 1766030399999,
          "quote_volume": 77845.07839,
          "trades": 694,
          "taker_buy_base": 184590.5,
          "taker_buy_quote": 37574.14081
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.203,
          "high": 0.2042,
          "low": 0.2004,
          "close": 0.2021,
          "volume": 1248078.2,
          "close_time": 1766044799999,
          "quote_volume": 251959.37163,
          "trades": 1172,
          "taker_buy_base": 622497.0,
          "taker_buy_quote": 125834.20077
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.2022,
          "high": 0.2057,
          "low": 0.202,
          "close": 0.2054,
          "volume": 1779414.9,
          "close_time": 1766059199999,
          "quote_volume": 362904.4582,
          "trades": 1121,
          "taker_buy_base": 889138.1,
          "taker_buy_quote": 181466.9255
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.2055,
          "high": 0.213,
          "low": 0.2048,
          "close": 0.2082,
          "volume": 5235091.2,
          "close_time": 1766073599999,
          "quote_volume": 1093673.44472,
          "trades": 2868,
          "taker_buy_base": 2428078.4,
          "taker_buy_quote": 507877.02583
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.2084,
          "high": 0.2085,
          "low": 0.192,
          "close": 0.1925,
          "volume": 3815229.0,
          "close_time": 1766087999999,
          "quote_volume": 762125.25211,
          "trades": 2828,
          "taker_buy_base": 1436886.6,
          "taker_buy_quote": 288517.6444
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.1925,
          "high": 0.1981,
          "low": 0.1921,
          "close": 0.1952,
          "volume": 4361101.9,
          "close_time": 1766102399999,
          "quote_volume": 850447.69521,
          "trades": 1475,
          "taker_buy_base": 2252097.3,
          "taker_buy_quote": 438979.10043
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1953,
          "high": 0.2043,
          "low": 0.1919,
          "close": 0.2005,
          "volume": 1565189.5,
          "close_time": 1766116799999,
          "quote_volume": 306577.28477,
          "trades": 1153,
          "taker_buy_base": 796194.1,
          "taker_buy_quote": 155666.94118
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.2013,
          "high": 0.2071,
          "low": 0.2,
          "close": 0.2057,
          "volume": 1838537.2,
          "close_time": 1766131199999,
          "quote_volume": 373787.68717,
          "trades": 1086,
          "taker_buy_base": 1101187.1,
          "taker_buy_quote": 223925.8528
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.2059,
          "high": 0.2071,
          "low": 0.2036,
          "close": 0.2065,
          "volume": 1219028.4,
          "close_time": 1766145599999,
          "quote_volume": 250419.21075,
          "trades": 776,
          "taker_buy_base": 536964.9,
          "taker_buy_quote": 110294.7863
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.2063,
          "high": 0.2127,
          "low": 0.2053,
          "close": 0.2078,
          "volume": 1766893.6,
          "close_time": 1766159999999,
          "quote_volume": 367678.82585,
          "trades": 1568,
          "taker_buy_base": 868943.1,
          "taker_buy_quote": 180985.69325
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.2078,
          "high": 0.2164,
          "low": 0.2071,
          "close": 0.2153,
          "volume": 2459264.8,
          "close_time": 1766174399999,
          "quote_volume": 518784.28824,
          "trades": 1669,
          "taker_buy_base": 1386774.5,
          "taker_buy_quote": 292760.85123
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.2159,
          "high": 0.2168,
          "low": 0.2109,
          "close": 0.2113,
          "volume": 1977825.9,
          "close_time": 1766188799999,
          "quote_volume": 422058.08231,
          "trades": 1127,
          "taker_buy_base": 949954.6,
          "taker_buy_quote": 202559.21791
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.2111,
          "high": 0.2111,
          "low": 0.2077,
          "close": 0.2086,
          "volume": 495460.0,
          "close_time": 1766203199999,
          "quote_volume": 103787.64129,
          "trades": 507,
          "taker_buy_base": 209944.4,
          "taker_buy_quote": 43992.24589
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.2086,
          "high": 0.2127,
          "low": 0.2075,
          "close": 0.2127,
          "volume": 866678.8,
          "close_time": 1766217599999,
          "quote_volume": 182203.86895,
          "trades": 432,
          "taker_buy_base": 484627.6,
          "taker_buy_quote": 101879.65164
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.2127,
          "high": 0.2143,
          "low": 0.2091,
          "close": 0.2112,
          "volume": 1333085.2,
          "close_time": 1766231999999,
          "quote_volume": 281924.83848,
          "trades": 747,
          "taker_buy_base": 576496.0,
          "taker_buy_quote": 121996.00406
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.2112,
          "high": 0.2112,
          "low": 0.2077,
          "close": 0.209,
          "volume": 1038342.7,
          "close_time": 1766246399999,
          "quote_volume": 217382.9347,
          "trades": 501,
          "taker_buy_base": 424759.7,
          "taker_buy_quote": 88843.39781
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.2094,
          "high": 0.2114,
          "low": 0.2082,
          "close": 0.2103,
          "volume": 824137.0,
          "close_time": 1766260799999,
          "quote_volume": 173214.91598,
          "trades": 450,
          "taker_buy_base": 307831.4,
          "taker_buy_quote": 64656.94745
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.2103,
          "high": 0.2129,
          "low": 0.2099,
          "close": 0.2117,
          "volume": 646435.0,
          "close_time": 1766275199999,
          "quote_volume": 136319.93033,
          "trades": 384,
          "taker_buy_base": 333302.3,
          "taker_buy_quote": 70374.02468
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.2117,
          "high": 0.2122,
          "low": 0.2068,
          "close": 0.2086,
          "volume": 306751.6,
          "close_time": 1766289599999,
          "quote_volume": 64206.82682,
          "trades": 330,
          "taker_buy_base": 87865.3,
          "taker_buy_quote": 18407.81875
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.2084,
          "high": 0.2095,
          "low": 0.2076,
          "close": 0.2086,
          "volume": 426914.5,
          "close_time": 1766303999999,
          "quote_volume": 88974.30524,
          "trades": 273,
          "taker_buy_base": 271591.5,
          "taker_buy_quote": 56638.70137
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.2084,
          "high": 0.211,
          "low": 0.2077,
          "close": 0.2077,
          "volume": 1632285.0,
          "close_time": 1766318399999,
          "quote_volume": 342106.63855,
          "trades": 865,
          "taker_buy_base": 614889.7,
          "taker_buy_quote": 129280.65533
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.208,
          "high": 0.209,
          "low": 0.2008,
          "close": 0.2033,
          "volume": 1764375.5,
          "close_time": 1766332799999,
          "quote_volume": 359500.80277,
          "trades": 1199,
          "taker_buy_base": 1135546.8,
          "taker_buy_quote": 231231.3925
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.2032,
          "high": 0.207,
          "low": 0.2028,
          "close": 0.2046,
          "volume": 1133715.0,
          "close_time": 1766347199999,
          "quote_volume": 231876.0644,
          "trades": 702,
          "taker_buy_base": 533488.1,
          "taker_buy_quote": 109361.60914
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.2048,
          "high": 0.2072,
          "low": 0.2018,
          "close": 0.2053,
          "volume": 482642.2,
          "close_time": 1766361599999,
          "quote_volume": 98617.69854,
          "trades": 459,
          "taker_buy_base": 258680.9,
          "taker_buy_quote": 52964.24748
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.2055,
          "high": 0.2114,
          "low": 0.2036,
          "close": 0.2071,
          "volume": 830581.5,
          "close_time": 1766375999999,
          "quote_volume": 172349.62821,
          "trades": 752,
          "taker_buy_base": 399807.0,
          "taker_buy_quote": 83061.34345
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.207,
          "high": 0.2086,
          "low": 0.2063,
          "close": 0.2079,
          "volume": 799334.5,
          "close_time": 1766390399999,
          "quote_volume": 165709.71227,
          "trades": 861,
          "taker_buy_base": 421173.0,
          "taker_buy_quote": 87399.37706
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.2078,
          "high": 0.2108,
          "low": 0.2076,
          "close": 0.2104,
          "volume": 746842.6,
          "close_time": 1766404799999,
          "quote_volume": 156199.97294,
          "trades": 1416,
          "taker_buy_base": 339110.6,
          "taker_buy_quote": 70963.91084
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.2105,
          "high": 0.2132,
          "low": 0.2071,
          "close": 0.2103,
          "volume": 1708628.9,
          "close_time": 1766419199999,
          "quote_volume": 359036.07027,
          "trades": 1242,
          "taker_buy_base": 907875.0,
          "taker_buy_quote": 190705.91927
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.2106,
          "high": 0.2121,
          "low": 0.2029,
          "close": 0.2037,
          "volume": 1222380.2,
          "close_time": 1766433599999,
          "quote_volume": 254414.06013,
          "trades": 969,
          "taker_buy_base": 352405.2,
          "taker_buy_quote": 73337.6017
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.2033,
          "high": 0.2078,
          "low": 0.2022,
          "close": 0.2078,
          "volume": 1459931.3,
          "close_time": 1766447999999,
          "quote_volume": 300072.90997,
          "trades": 1158,
          "taker_buy_base": 778805.1,
          "taker_buy_quote": 159963.94798
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.2079,
          "high": 0.2096,
          "low": 0.2053,
          "close": 0.207,
          "volume": 418017.6,
          "close_time": 1766462399999,
          "quote_volume": 86924.53113,
          "trades": 460,
          "taker_buy_base": 183103.1,
          "taker_buy_quote": 38091.06637
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.2068,
          "high": 0.2071,
          "low": 0.203,
          "close": 0.204,
          "volume": 1057978.3,
          "close_time": 1766476799999,
          "quote_volume": 216470.48244,
          "trades": 590,
          "taker_buy_base": 494478.9,
          "taker_buy_quote": 101109.73213
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.204,
          "high": 0.2075,
          "low": 0.2038,
          "close": 0.2068,
          "volume": 512689.3,
          "close_time": 1766491199999,
          "quote_volume": 105235.08934,
          "trades": 597,
          "taker_buy_base": 243677.4,
          "taker_buy_quote": 50022.19377
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.2067,
          "high": 0.2077,
          "low": 0.2017,
          "close": 0.2075,
          "volume": 911560.1,
          "close_time": 1766505599999,
          "quote_volume": 186742.4688,
          "trades": 914,
          "taker_buy_base": 494002.2,
          "taker_buy_quote": 101315.93124
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.2075,
          "high": 0.2123,
          "low": 0.2063,
          "close": 0.2093,
          "volume": 1904206.0,
          "close_time": 1766519999999,
          "quote_volume": 400376.10504,
          "trades": 1403,
          "taker_buy_base": 1220008.4,
          "taker_buy_quote": 256774.54857
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.2091,
          "high": 0.2153,
          "low": 0.209,
          "close": 0.2102,
          "volume": 1264366.5,
          "close_time": 1766534399999,
          "quote_volume": 267356.89086,
          "trades": 1001,
          "taker_buy_base": 611868.5,
          "taker_buy_quote": 129210.45161
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.2103,
          "high": 0.2116,
          "low": 0.2029,
          "close": 0.2067,
          "volume": 1228111.3,
          "close_time": 1766548799999,
          "quote_volume": 253749.41584,
          "trades": 970,
          "taker_buy_base": 372963.1,
          "taker_buy_quote": 77136.01662
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.207,
          "high": 0.2073,
          "low": 0.2026,
          "close": 0.2039,
          "volume": 399505.7,
          "close_time": 1766563199999,
          "quote_volume": 81428.36373,
          "trades": 471,
          "taker_buy_base": 213814.0,
          "taker_buy_quote": 43602.20676
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.2039,
          "high": 0.206,
          "low": 0.2016,
          "close": 0.2042,
          "volume": 599936.8,
          "close_time": 1766577599999,
          "quote_volume": 122375.70302,
          "trades": 614,
          "taker_buy_base": 295796.8,
          "taker_buy_quote": 60379.30715
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.2042,
          "high": 0.2098,
          "low": 0.2022,
          "close": 0.2093,
          "volume": 610938.6,
          "close_time": 1766591999999,
          "quote_volume": 126277.8583,
          "trades": 1014,
          "taker_buy_base": 246778.1,
          "taker_buy_quote": 51113.78784
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.2095,
          "high": 0.2109,
          "low": 0.2067,
          "close": 0.2081,
          "volume": 876676.4,
          "close_time": 1766606399999,
          "quote_volume": 182871.16059,
          "trades": 693,
          "taker_buy_base": 439468.1,
          "taker_buy_quote": 91862.34386
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.2083,
          "high": 0.2113,
          "low": 0.2078,
          "close": 0.2104,
          "volume": 958149.2,
          "close_time": 1766620799999,
          "quote_volume": 200854.54149,
          "trades": 540,
          "taker_buy_base": 448512.4,
          "taker_buy_quote": 94006.59209
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.2103,
          "high": 0.2128,
          "low": 0.2086,
          "close": 0.2127,
          "volume": 359892.7,
          "close_time": 1766635199999,
          "quote_volume": 76123.0226,
          "trades": 317,
          "taker_buy_base": 259215.0,
          "taker_buy_quote": 54863.67029
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.2122,
          "high": 0.2138,
          "low": 0.2105,
          "close": 0.2118,
          "volume": 582520.2,
          "close_time": 1766649599999,
          "quote_volume": 123681.46542,
          "trades": 512,
          "taker_buy_base": 294919.9,
          "taker_buy_quote": 62650.75507
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.2118,
          "high": 0.2137,
          "low": 0.2083,
          "close": 0.2101,
          "volume": 1222828.7,
          "close_time": 1766663999999,
          "quote_volume": 258768.08469,
          "trades": 868,
          "taker_buy_base": 636854.5,
          "taker_buy_quote": 134859.4229
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.21,
          "high": 0.2136,
          "low": 0.2085,
          "close": 0.2114,
          "volume": 762908.5,
          "close_time": 1766678399999,
          "quote_volume": 161254.99195,
          "trades": 788,
          "taker_buy_base": 555622.2,
          "taker_buy_quote": 117572.93653
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.2116,
          "high": 0.2123,
          "low": 0.2084,
          "close": 0.2098,
          "volume": 706679.0,
          "close_time": 1766692799999,
          "quote_volume": 148172.74786,
          "trades": 1005,
          "taker_buy_base": 222887.7,
          "taker_buy_quote": 46880.05128
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.2098,
          "high": 0.2105,
          "low": 0.2014,
          "close": 0.2016,
          "volume": 748979.1,
          "close_time": 1766707199999,
          "quote_volume": 154078.15706,
          "trades": 1175,
          "taker_buy_base": 344031.5,
          "taker_buy_quote": 70969.94866
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.2015,
          "high": 0.2124,
          "low": 0.2015,
          "close": 0.2074,
          "volume": 1121165.0,
          "close_time": 1766721599999,
          "quote_volume": 232613.21197,
          "trades": 1477,
          "taker_buy_base": 577345.4,
          "taker_buy_quote": 119687.00445
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.2075,
          "high": 0.2105,
          "low": 0.2064,
          "close": 0.2078,
          "volume": 269275.8,
          "close_time": 1766735999999,
          "quote_volume": 56187.49365,
          "trades": 472,
          "taker_buy_base": 170751.8,
          "taker_buy_quote": 35640.18529
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.2079,
          "high": 0.2112,
          "low": 0.2078,
          "close": 0.2097,
          "volume": 369409.5,
          "close_time": 1766750399999,
          "quote_volume": 77443.54782,
          "trades": 491,
          "taker_buy_base": 177120.7,
          "taker_buy_quote": 37162.65695
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.21,
          "high": 0.2114,
          "low": 0.2045,
          "close": 0.2073,
          "volume": 802481.0,
          "close_time": 1766764799999,
          "quote_volume": 167359.4662,
          "trades": 743,
          "taker_buy_base": 289572.4,
          "taker_buy_quote": 60428.22133
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.208,
          "high": 0.2112,
          "low": 0.206,
          "close": 0.2103,
          "volume": 923601.3,
          "close_time": 1766779199999,
          "quote_volume": 192972.55046,
          "trades": 814,
          "taker_buy_base": 493227.3,
          "taker_buy_quote": 103332.92099
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.2104,
          "high": 0.2113,
          "low": 0.2093,
          "close": 0.211,
          "volume": 335197.4,
          "close_time": 1766793599999,
          "quote_volume": 70493.813,
          "trades": 528,
          "taker_buy_base": 212695.7,
          "taker_buy_quote": 44740.62778
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.2112,
          "high": 0.2164,
          "low": 0.2104,
          "close": 0.2147,
          "volume": 713394.8,
          "close_time": 1766807999999,
          "quote_volume": 151877.54369,
          "trades": 699,
          "taker_buy_base": 365166.6,
          "taker_buy_quote": 77921.28326
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.2146,
          "high": 0.2151,
          "low": 0.2126,
          "close": 0.2136,
          "volume": 300351.6,
          "close_time": 1766822399999,
          "quote_volume": 64236.07327,
          "trades": 389,
          "taker_buy_base": 142144.8,
          "taker_buy_quote": 30422.63584
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.2135,
          "high": 0.2139,
          "low": 0.2097,
          "close": 0.2132,
          "volume": 726553.9,
          "close_time": 1766836799999,
          "quote_volume": 154303.55327,
          "trades": 1128,
          "taker_buy_base": 305536.1,
          "taker_buy_quote": 64857.38523
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.2131,
          "high": 0.2135,
          "low": 0.2102,
          "close": 0.2126,
          "volume": 759101.0,
          "close_time": 1766851199999,
          "quote_volume": 160643.64809,
          "trades": 1473,
          "taker_buy_base": 294142.8,
          "taker_buy_quote": 62371.31349
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.2129,
          "high": 0.2145,
          "low": 0.2126,
          "close": 0.2134,
          "volume": 738031.2,
          "close_time": 1766865599999,
          "quote_volume": 157576.81651,
          "trades": 625,
          "taker_buy_base": 290270.8,
          "taker_buy_quote": 61995.05374
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.2133,
          "high": 0.2195,
          "low": 0.2125,
          "close": 0.2176,
          "volume": 1637911.5,
          "close_time": 1766879999999,
          "quote_volume": 354581.95474,
          "trades": 1327,
          "taker_buy_base": 874203.5,
          "taker_buy_quote": 189109.14172
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.2179,
          "high": 0.2182,
          "low": 0.2139,
          "close": 0.2166,
          "volume": 588688.5,
          "close_time": 1766894399999,
          "quote_volume": 127072.39095,
          "trades": 500,
          "taker_buy_base": 245864.1,
          "taker_buy_quote": 53123.05308
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.2166,
          "high": 0.2178,
          "low": 0.2149,
          "close": 0.2166,
          "volume": 370627.2,
          "close_time": 1766908799999,
          "quote_volume": 80199.24413,
          "trades": 357,
          "taker_buy_base": 197139.8,
          "taker_buy_quote": 42652.93111
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.2166,
          "high": 0.2195,
          "low": 0.2165,
          "close": 0.2184,
          "volume": 1250084.0,
          "close_time": 1766923199999,
          "quote_volume": 272290.23385,
          "trades": 752,
          "taker_buy_base": 692021.7,
          "taker_buy_quote": 150669.55755
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.2184,
          "high": 0.2205,
          "low": 0.2168,
          "close": 0.2185,
          "volume": 924374.3,
          "close_time": 1766937599999,
          "quote_volume": 202406.83348,
          "trades": 806,
          "taker_buy_base": 463423.2,
          "taker_buy_quote": 101469.19794
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.2187,
          "high": 0.2196,
          "low": 0.2125,
          "close": 0.2132,
          "volume": 1135584.3,
          "close_time": 1766951999999,
          "quote_volume": 245014.80188,
          "trades": 883,
          "taker_buy_base": 424550.4,
          "taker_buy_quote": 91422.53173
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.213,
          "high": 0.2155,
          "low": 0.2119,
          "close": 0.2151,
          "volume": 528648.3,
          "close_time": 1766966399999,
          "quote_volume": 112789.19831,
          "trades": 417,
          "taker_buy_base": 261421.2,
          "taker_buy_quote": 55794.49256
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.2152,
          "high": 0.2224,
          "low": 0.2146,
          "close": 0.2219,
          "volume": 712807.8,
          "close_time": 1766980799999,
          "quote_volume": 155923.46587,
          "trades": 1000,
          "taker_buy_base": 433495.2,
          "taker_buy_quote": 94813.18208
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.2221,
          "high": 0.2223,
          "low": 0.217,
          "close": 0.2193,
          "volume": 626740.9,
          "close_time": 1766995199999,
          "quote_volume": 137761.64462,
          "trades": 552,
          "taker_buy_base": 336006.3,
          "taker_buy_quote": 73745.80415
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.219,
          "high": 0.2198,
          "low": 0.2125,
          "close": 0.2147,
          "volume": 1067075.6,
          "close_time": 1767009599999,
          "quote_volume": 231194.83819,
          "trades": 1623,
          "taker_buy_base": 481823.2,
          "taker_buy_quote": 104207.26411
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.2148,
          "high": 0.2155,
          "low": 0.2104,
          "close": 0.2131,
          "volume": 898483.2,
          "close_time": 1767023999999,
          "quote_volume": 191380.63337,
          "trades": 1367,
          "taker_buy_base": 418289.6,
          "taker_buy_quote": 89287.65523
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.213,
          "high": 0.2133,
          "low": 0.2091,
          "close": 0.2093,
          "volume": 674872.2,
          "close_time": 1767038399999,
          "quote_volume": 142300.33688,
          "trades": 674,
          "taker_buy_base": 205214.8,
          "taker_buy_quote": 43294.6158
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.2092,
          "high": 0.2104,
          "low": 0.2081,
          "close": 0.209,
          "volume": 536773.0,
          "close_time": 1767052799999,
          "quote_volume": 112339.83255,
          "trades": 477,
          "taker_buy_base": 188998.2,
          "taker_buy_quote": 39596.43051
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.2089,
          "high": 0.2097,
          "low": 0.2067,
          "close": 0.2088,
          "volume": 299327.8,
          "close_time": 1767067199999,
          "quote_volume": 62297.51652,
          "trades": 445,
          "taker_buy_base": 130728.6,
          "taker_buy_quote": 27261.69453
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.2088,
          "high": 0.2094,
          "low": 0.2066,
          "close": 0.2079,
          "volume": 434450.7,
          "close_time": 1767081599999,
          "quote_volume": 90502.80008,
          "trades": 368,
          "taker_buy_base": 196389.6,
          "taker_buy_quote": 40971.59717
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.2079,
          "high": 0.2117,
          "low": 0.2079,
          "close": 0.2088,
          "volume": 458857.3,
          "close_time": 1767095999999,
          "quote_volume": 96151.23395,
          "trades": 546,
          "taker_buy_base": 158745.0,
          "taker_buy_quote": 33252.74294
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.2089,
          "high": 0.2115,
          "low": 0.2062,
          "close": 0.2106,
          "volume": 1027847.1,
          "close_time": 1767110399999,
          "quote_volume": 214273.22818,
          "trades": 1067,
          "taker_buy_base": 275887.7,
          "taker_buy_quote": 57788.19906
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.2107,
          "high": 0.2113,
          "low": 0.206,
          "close": 0.2082,
          "volume": 948830.6,
          "close_time": 1767124799999,
          "quote_volume": 198056.7066,
          "trades": 1273,
          "taker_buy_base": 499848.4,
          "taker_buy_quote": 104547.57437
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.2081,
          "high": 0.2081,
          "low": 0.2063,
          "close": 0.2075,
          "volume": 366518.7,
          "close_time": 1767139199999,
          "quote_volume": 75904.9926,
          "trades": 610,
          "taker_buy_base": 225627.1,
          "taker_buy_quote": 46738.57765
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.207,
          "high": 0.2101,
          "low": 0.2061,
          "close": 0.209,
          "volume": 340924.7,
          "close_time": 1767153599999,
          "quote_volume": 71114.27165,
          "trades": 298,
          "taker_buy_base": 201515.0,
          "taker_buy_quote": 42024.99277
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.2091,
          "high": 0.2093,
          "low": 0.2073,
          "close": 0.2076,
          "volume": 486261.7,
          "close_time": 1767167999999,
          "quote_volume": 101149.70731,
          "trades": 390,
          "taker_buy_base": 117057.4,
          "taker_buy_quote": 24368.57537
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.2079,
          "high": 0.2084,
          "low": 0.2061,
          "close": 0.2079,
          "volume": 645919.2,
          "close_time": 1767182399999,
          "quote_volume": 133803.50459,
          "trades": 671,
          "taker_buy_base": 294736.0,
          "taker_buy_quote": 61136.88306
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.2077,
          "high": 0.208,
          "low": 0.2043,
          "close": 0.2055,
          "volume": 661983.4,
          "close_time": 1767196799999,
          "quote_volume": 136294.12236,
          "trades": 860,
          "taker_buy_base": 225657.7,
          "taker_buy_quote": 46489.73011
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.2052,
          "high": 0.2061,
          "low": 0.198,
          "close": 0.2012,
          "volume": 2445144.6,
          "close_time": 1767211199999,
          "quote_volume": 490041.85907,
          "trades": 2007,
          "taker_buy_base": 1186012.4,
          "taker_buy_quote": 237531.41563
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.201,
          "high": 0.2026,
          "low": 0.1981,
          "close": 0.1982,
          "volume": 794029.8,
          "close_time": 1767225599999,
          "quote_volume": 159314.86376,
          "trades": 671,
          "taker_buy_base": 381189.2,
          "taker_buy_quote": 76694.01299
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1983,
          "high": 0.2012,
          "low": 0.1983,
          "close": 0.1989,
          "volume": 290874.9,
          "close_time": 1767239999999,
          "quote_volume": 58187.29268,
          "trades": 310,
          "taker_buy_base": 144670.9,
          "taker_buy_quote": 28946.05916
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.199,
          "high": 0.1997,
          "low": 0.1978,
          "close": 0.1988,
          "volume": 358306.8,
          "close_time": 1767254399999,
          "quote_volume": 71159.50368,
          "trades": 517,
          "taker_buy_base": 82879.7,
          "taker_buy_quote": 16466.89248
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.1987,
          "high": 0.2021,
          "low": 0.1987,
          "close": 0.2019,
          "volume": 560135.9,
          "close_time": 1767268799999,
          "quote_volume": 112502.43928,
          "trades": 892,
          "taker_buy_base": 196824.0,
          "taker_buy_quote": 39508.40896
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.2019,
          "high": 0.2105,
          "low": 0.2005,
          "close": 0.2089,
          "volume": 1288567.5,
          "close_time": 1767283199999,
          "quote_volume": 264641.48803,
          "trades": 1448,
          "taker_buy_base": 667916.5,
          "taker_buy_quote": 137312.3658
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.2092,
          "high": 0.2113,
          "low": 0.2079,
          "close": 0.2113,
          "volume": 1207530.3,
          "close_time": 1767297599999,
          "quote_volume": 253329.42283,
          "trades": 1028,
          "taker_buy_base": 717977.2,
          "taker_buy_quote": 150682.30869
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.2113,
          "high": 0.2152,
          "low": 0.2102,
          "close": 0.2131,
          "volume": 1411699.4,
          "close_time": 1767311999999,
          "quote_volume": 300729.91677,
          "trades": 1135,
          "taker_buy_base": 1037518.6,
          "taker_buy_quote": 221089.53853
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.2132,
          "high": 0.2167,
          "low": 0.212,
          "close": 0.2156,
          "volume": 992287.9,
          "close_time": 1767326399999,
          "quote_volume": 213030.45353,
          "trades": 873,
          "taker_buy_base": 217006.8,
          "taker_buy_quote": 46448.14191
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.2163,
          "high": 0.2163,
          "low": 0.2109,
          "close": 0.2121,
          "volume": 738952.4,
          "close_time": 1767340799999,
          "quote_volume": 157404.14153,
          "trades": 624,
          "taker_buy_base": 305397.4,
          "taker_buy_quote": 65173.20002
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.2123,
          "high": 0.2191,
          "low": 0.2115,
          "close": 0.2171,
          "volume": 1173907.6,
          "close_time": 1767355199999,
          "quote_volume": 253305.44261,
          "trades": 1131,
          "taker_buy_base": 723098.8,
          "taker_buy_quote": 155900.51764
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.2168,
          "high": 0.2217,
          "low": 0.2147,
          "close": 0.2181,
          "volume": 3053911.1,
          "close_time": 1767369599999,
          "quote_volume": 669614.5108,
          "trades": 2018,
          "taker_buy_base": 1618627.3,
          "taker_buy_quote": 354805.88437
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.2187,
          "high": 0.2278,
          "low": 0.218,
          "close": 0.2273,
          "volume": 3206962.0,
          "close_time": 1767383999999,
          "quote_volume": 718535.28408,
          "trades": 2003,
          "taker_buy_base": 1546629.6,
          "taker_buy_quote": 346116.13892
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.2276,
          "high": 0.2315,
          "low": 0.2247,
          "close": 0.2301,
          "volume": 1773701.3,
          "close_time": 1767398399999,
          "quote_volume": 405574.96413,
          "trades": 1289,
          "taker_buy_base": 974807.3,
          "taker_buy_quote": 223327.463
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.2301,
          "high": 0.2353,
          "low": 0.2279,
          "close": 0.2346,
          "volume": 724951.6,
          "close_time": 1767412799999,
          "quote_volume": 167474.87995,
          "trades": 1036,
          "taker_buy_base": 360375.3,
          "taker_buy_quote": 83443.33684
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.2346,
          "high": 0.2381,
          "low": 0.2264,
          "close": 0.227,
          "volume": 1538868.8,
          "close_time": 1767427199999,
          "quote_volume": 355410.16514,
          "trades": 1559,
          "taker_buy_base": 783289.6,
          "taker_buy_quote": 180655.30538
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.227,
          "high": 0.2291,
          "low": 0.2257,
          "close": 0.229,
          "volume": 1207013.0,
          "close_time": 1767441599999,
          "quote_volume": 274512.8967,
          "trades": 1171,
          "taker_buy_base": 771133.3,
          "taker_buy_quote": 175333.48179
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.2288,
          "high": 0.2319,
          "low": 0.2282,
          "close": 0.2288,
          "volume": 995665.2,
          "close_time": 1767455999999,
          "quote_volume": 229159.91976,
          "trades": 869,
          "taker_buy_base": 573976.6,
          "taker_buy_quote": 132077.60444
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.2291,
          "high": 0.2337,
          "low": 0.2286,
          "close": 0.2328,
          "volume": 1761371.1,
          "close_time": 1767470399999,
          "quote_volume": 408508.21763,
          "trades": 1261,
          "taker_buy_base": 829970.9,
          "taker_buy_quote": 192568.92516
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.2328,
          "high": 0.2409,
          "low": 0.2304,
          "close": 0.2404,
          "volume": 2683622.7,
          "close_time": 1767484799999,
          "quote_volume": 632738.93924,
          "trades": 1785,
          "taker_buy_base": 1365225.5,
          "taker_buy_quote": 322588.02158
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.2404,
          "high": 0.2566,
          "low": 0.2392,
          "close": 0.246,
          "volume": 5629943.9,
          "close_time": 1767499199999,
          "quote_volume": 1398782.87689,
          "trades": 4878,
          "taker_buy_base": 2905688.0,
          "taker_buy_quote": 721684.93361
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.2458,
          "high": 0.2491,
          "low": 0.2431,
          "close": 0.2474,
          "volume": 991941.2,
          "close_time": 1767513599999,
          "quote_volume": 244044.65924,
          "trades": 1339,
          "taker_buy_base": 388835.2,
          "taker_buy_quote": 95578.98533
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.2472,
          "high": 0.2563,
          "low": 0.2445,
          "close": 0.2532,
          "volume": 3287399.2,
          "close_time": 1767527999999,
          "quote_volume": 824822.84639,
          "trades": 2924,
          "taker_buy_base": 1575789.6,
          "taker_buy_quote": 395454.08766
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.2537,
          "high": 0.2643,
          "low": 0.253,
          "close": 0.2621,
          "volume": 4027541.9,
          "close_time": 1767542399999,
          "quote_volume": 1043939.03742,
          "trades": 4445,
          "taker_buy_base": 2029587.0,
          "taker_buy_quote": 526604.8498
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.2621,
          "high": 0.2653,
          "low": 0.2544,
          "close": 0.2592,
          "volume": 3599707.2,
          "close_time": 1767556799999,
          "quote_volume": 938263.8796,
          "trades": 2763,
          "taker_buy_base": 1442934.3,
          "taker_buy_quote": 376084.27999
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.2593,
          "high": 0.2702,
          "low": 0.2588,
          "close": 0.2659,
          "volume": 2352366.2,
          "close_time": 1767571199999,
          "quote_volume": 622443.44182,
          "trades": 2278,
          "taker_buy_base": 1277985.8,
          "taker_buy_quote": 338613.1094
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.2655,
          "high": 0.2931,
          "low": 0.2643,
          "close": 0.2899,
          "volume": 6012559.6,
          "close_time": 1767585599999,
          "quote_volume": 1674616.78479,
          "trades": 7107,
          "taker_buy_base": 2990572.0,
          "taker_buy_quote": 833498.29354
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.2907,
          "high": 0.2938,
          "low": 0.2794,
          "close": 0.2882,
          "volume": 4946296.3,
          "close_time": 1767599999999,
          "quote_volume": 1416357.22054,
          "trades": 4756,
          "taker_buy_base": 2471431.1,
          "taker_buy_quote": 709368.77736
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.2875,
          "high": 0.2913,
          "low": 0.2749,
          "close": 0.2801,
          "volume": 5150272.7,
          "close_time": 1767614399999,
          "quote_volume": 1448469.57953,
          "trades": 4420,
          "taker_buy_base": 2293046.1,
          "taker_buy_quote": 643772.29342
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.2799,
          "high": 0.294,
          "low": 0.2792,
          "close": 0.2889,
          "volume": 5026839.4,
          "close_time": 1767628799999,
          "quote_volume": 1443690.73749,
          "trades": 5894,
          "taker_buy_base": 2439288.5,
          "taker_buy_quote": 701038.40392
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.2888,
          "high": 0.2905,
          "low": 0.2822,
          "close": 0.2868,
          "volume": 2307014.3,
          "close_time": 1767643199999,
          "quote_volume": 661453.89041,
          "trades": 4571,
          "taker_buy_base": 1069188.0,
          "taker_buy_quote": 306973.95624
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.2869,
          "high": 0.2953,
          "low": 0.2868,
          "close": 0.29,
          "volume": 2990922.1,
          "close_time": 1767657599999,
          "quote_volume": 870422.65579,
          "trades": 5634,
          "taker_buy_base": 1351196.0,
          "taker_buy_quote": 393464.85194
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.2899,
          "high": 0.2977,
          "low": 0.2815,
          "close": 0.2943,
          "volume": 2751044.2,
          "close_time": 1767671999999,
          "quote_volume": 796007.23445,
          "trades": 5940,
          "taker_buy_base": 1397129.1,
          "taker_buy_quote": 403932.74209
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.2943,
          "high": 0.3146,
          "low": 0.2928,
          "close": 0.2963,
          "volume": 4891509.3,
          "close_time": 1767686399999,
          "quote_volume": 1484703.89838,
          "trades": 6016,
          "taker_buy_base": 2467012.8,
          "taker_buy_quote": 748980.70092
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.2963,
          "high": 0.31,
          "low": 0.2902,
          "close": 0.3058,
          "volume": 4139949.1,
          "close_time": 1767700799999,
          "quote_volume": 1242432.36537,
          "trades": 5608,
          "taker_buy_base": 1724639.8,
          "taker_buy_quote": 517454.87792
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.3056,
          "high": 0.3129,
          "low": 0.2946,
          "close": 0.2977,
          "volume": 5813175.6,
          "close_time": 1767715199999,
          "quote_volume": 1770603.82924,
          "trades": 8121,
          "taker_buy_base": 2568241.2,
          "taker_buy_quote": 782803.58333
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.2977,
          "high": 0.303,
          "low": 0.282,
          "close": 0.2913,
          "volume": 8194116.5,
          "close_time": 1767729599999,
          "quote_volume": 2390924.51776,
          "trades": 9754,
          "taker_buy_base": 4498050.7,
          "taker_buy_quote": 1310939.7687
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.2913,
          "high": 0.3061,
          "low": 0.2912,
          "close": 0.2955,
          "volume": 3142140.4,
          "close_time": 1767743999999,
          "quote_volume": 939714.9564,
          "trades": 4859,
          "taker_buy_base": 1521284.1,
          "taker_buy_quote": 455411.49122
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.2954,
          "high": 0.2955,
          "low": 0.2825,
          "close": 0.287,
          "volume": 2117454.1,
          "close_time": 1767758399999,
          "quote_volume": 607689.99139,
          "trades": 4402,
          "taker_buy_base": 907122.9,
          "taker_buy_quote": 260663.57018
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.2867,
          "high": 0.2915,
          "low": 0.2831,
          "close": 0.2912,
          "volume": 942734.8,
          "close_time": 1767772799999,
          "quote_volume": 270449.12088,
          "trades": 2105,
          "taker_buy_base": 390956.8,
          "taker_buy_quote": 112351.38351
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.2913,
          "high": 0.295,
          "low": 0.2872,
          "close": 0.2912,
          "volume": 2064103.8,
          "close_time": 1767787199999,
          "quote_volume": 599292.95983,
          "trades": 3079,
          "taker_buy_base": 860730.8,
          "taker_buy_quote": 249869.89824
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.2911,
          "high": 0.2925,
          "low": 0.2781,
          "close": 0.2809,
          "volume": 2931993.3,
          "close_time": 1767801599999,
          "quote_volume": 829597.60665,
          "trades": 4422,
          "taker_buy_base": 1238086.7,
          "taker_buy_quote": 350569.35246
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.2804,
          "high": 0.2833,
          "low": 0.2737,
          "close": 0.2795,
          "volume": 2070909.8,
          "close_time": 1767815999999,
          "quote_volume": 576290.64359,
          "trades": 3768,
          "taker_buy_base": 898785.5,
          "taker_buy_quote": 250711.33567
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.2796,
          "high": 0.2802,
          "low": 0.273,
          "close": 0.2746,
          "volume": 1302780.2,
          "close_time": 1767830399999,
          "quote_volume": 360259.86577,
          "trades": 2068,
          "taker_buy_base": 536546.5,
          "taker_buy_quote": 148830.53752
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.2743,
          "high": 0.2773,
          "low": 0.2707,
          "close": 0.2728,
          "volume": 911764.5,
          "close_time": 1767844799999,
          "quote_volume": 250160.64787,
          "trades": 1847,
          "taker_buy_base": 475794.4,
          "taker_buy_quote": 130663.6853
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.2725,
          "high": 0.2796,
          "low": 0.2707,
          "close": 0.2786,
          "volume": 1313359.3,
          "close_time": 1767859199999,
          "quote_volume": 362883.47371,
          "trades": 2313,
          "taker_buy_base": 796346.7,
          "taker_buy_quote": 220167.73522
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.2789,
          "high": 0.2829,
          "low": 0.2667,
          "close": 0.269,
          "volume": 3319292.1,
          "close_time": 1767873599999,
          "quote_volume": 906129.09378,
          "trades": 4263,
          "taker_buy_base": 1467877.1,
          "taker_buy_quote": 400675.98183
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.269,
          "high": 0.294,
          "low": 0.2657,
          "close": 0.2939,
          "volume": 3453139.4,
          "close_time": 1767887999999,
          "quote_volume": 957402.96772,
          "trades": 5408,
          "taker_buy_base": 1912419.1,
          "taker_buy_quote": 533072.25358
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.2939,
          "high": 0.2978,
          "low": 0.2793,
          "close": 0.2804,
          "volume": 4169670.9,
          "close_time": 1767902399999,
          "quote_volume": 1201995.19123,
          "trades": 6104,
          "taker_buy_base": 1972164.5,
          "taker_buy_quote": 569138.19858
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.2801,
          "high": 0.2904,
          "low": 0.2755,
          "close": 0.2851,
          "volume": 2596961.8,
          "close_time": 1767916799999,
          "quote_volume": 735825.67421,
          "trades": 3671,
          "taker_buy_base": 1143127.7,
          "taker_buy_quote": 324332.02586
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.2851,
          "high": 0.2862,
          "low": 0.2773,
          "close": 0.2811,
          "volume": 1038118.3,
          "close_time": 1767931199999,
          "quote_volume": 291711.48436,
          "trades": 2421,
          "taker_buy_base": 480000.3,
          "taker_buy_quote": 134974.04982
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.2809,
          "high": 0.2848,
          "low": 0.2769,
          "close": 0.2819,
          "volume": 661229.6,
          "close_time": 1767945599999,
          "quote_volume": 185576.54568,
          "trades": 2139,
          "taker_buy_base": 289135.4,
          "taker_buy_quote": 81301.00293
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.2819,
          "high": 0.2826,
          "low": 0.2763,
          "close": 0.2807,
          "volume": 1049296.3,
          "close_time": 1767959999999,
          "quote_volume": 293673.49016,
          "trades": 3815,
          "taker_buy_base": 535745.0,
          "taker_buy_quote": 150041.61111
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.2805,
          "high": 0.2941,
          "low": 0.2781,
          "close": 0.2874,
          "volume": 2422686.4,
          "close_time": 1767974399999,
          "quote_volume": 693146.38146,
          "trades": 4689,
          "taker_buy_base": 1186170.5,
          "taker_buy_quote": 338835.45371
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.2883,
          "high": 0.2952,
          "low": 0.2782,
          "close": 0.2795,
          "volume": 1602800.0,
          "close_time": 1767988799999,
          "quote_volume": 458613.53431,
          "trades": 3770,
          "taker_buy_base": 791378.8,
          "taker_buy_quote": 226854.58015
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.2794,
          "high": 0.2887,
          "low": 0.2791,
          "close": 0.2857,
          "volume": 1210805.8,
          "close_time": 1768003199999,
          "quote_volume": 345794.00972,
          "trades": 1812,
          "taker_buy_base": 417949.4,
          "taker_buy_quote": 119087.00645
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.2857,
          "high": 0.2859,
          "low": 0.28,
          "close": 0.2804,
          "volume": 372197.7,
          "close_time": 1768017599999,
          "quote_volume": 104846.04049,
          "trades": 1514,
          "taker_buy_base": 171962.4,
          "taker_buy_quote": 48484.02244
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.2804,
          "high": 0.2836,
          "low": 0.2771,
          "close": 0.281,
          "volume": 856631.4,
          "close_time": 1768031999999,
          "quote_volume": 239519.17183,
          "trades": 1601,
          "taker_buy_base": 246588.5,
          "taker_buy_quote": 69008.82726
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.281,
          "high": 0.2841,
          "low": 0.2792,
          "close": 0.2841,
          "volume": 588384.3,
          "close_time": 1768046399999,
          "quote_volume": 165843.55499,
          "trades": 1631,
          "taker_buy_base": 382763.6,
          "taker_buy_quote": 107977.34495
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.2841,
          "high": 0.2843,
          "low": 0.2798,
          "close": 0.2832,
          "volume": 773545.2,
          "close_time": 1768060799999,
          "quote_volume": 218448.08487,
          "trades": 1728,
          "taker_buy_base": 449616.3,
          "taker_buy_quote": 127095.20812
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.283,
          "high": 0.2849,
          "low": 0.2799,
          "close": 0.2835,
          "volume": 454596.3,
          "close_time": 1768075199999,
          "quote_volume": 128545.72478,
          "trades": 1496,
          "taker_buy_base": 249926.3,
          "taker_buy_quote": 70820.84071
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.2839,
          "high": 0.2839,
          "low": 0.278,
          "close": 0.2801,
          "volume": 1110642.3,
          "close_time": 1768089599999,
          "quote_volume": 312514.77685,
          "trades": 1599,
          "taker_buy_base": 506089.7,
          "taker_buy_quote": 142084.81895
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.2801,
          "high": 0.2832,
          "low": 0.2785,
          "close": 0.2826,
          "volume": 303403.4,
          "close_time": 1768103999999,
          "quote_volume": 85201.01642,
          "trades": 1429,
          "taker_buy_base": 194942.8,
          "taker_buy_quote": 54691.07654
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.2824,
          "high": 0.2836,
          "low": 0.2799,
          "close": 0.283,
          "volume": 182247.2,
          "close_time": 1768118399999,
          "quote_volume": 51377.38673,
          "trades": 999,
          "taker_buy_base": 116215.3,
          "taker_buy_quote": 32749.79997
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.2828,
          "high": 0.2857,
          "low": 0.2818,
          "close": 0.2834,
          "volume": 542097.0,
          "close_time": 1768132799999,
          "quote_volume": 153378.08302,
          "trades": 1474,
          "taker_buy_base": 246088.8,
          "taker_buy_quote": 69691.54979
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.2837,
          "high": 0.2932,
          "low": 0.2833,
          "close": 0.2886,
          "volume": 2173315.1,
          "close_time": 1768147199999,
          "quote_volume": 626867.83632,
          "trades": 4617,
          "taker_buy_base": 938444.5,
          "taker_buy_quote": 270406.96052
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.2887,
          "high": 0.3067,
          "low": 0.2863,
          "close": 0.3046,
          "volume": 4379219.1,
          "close_time": 1768161599999,
          "quote_volume": 1302219.22574,
          "trades": 6783,
          "taker_buy_base": 2858423.0,
          "taker_buy_quote": 850098.66116
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.3046,
          "high": 0.3047,
          "low": 0.2853,
          "close": 0.292,
          "volume": 4423483.2,
          "close_time": 1768175999999,
          "quote_volume": 1300341.85454,
          "trades": 5775,
          "taker_buy_base": 1952635.1,
          "taker_buy_quote": 575558.0513
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.2919,
          "high": 0.3138,
          "low": 0.2879,
          "close": 0.3092,
          "volume": 3001987.1,
          "close_time": 1768190399999,
          "quote_volume": 907083.07081,
          "trades": 6836,
          "taker_buy_base": 1962872.5,
          "taker_buy_quote": 593896.97161
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.3093,
          "high": 0.3128,
          "low": 0.2933,
          "close": 0.294,
          "volume": 1384759.9,
          "close_time": 1768204799999,
          "quote_volume": 418826.24782,
          "trades": 4030,
          "taker_buy_base": 621254.5,
          "taker_buy_quote": 188763.94138
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.2939,
          "high": 0.2994,
          "low": 0.2885,
          "close": 0.2902,
          "volume": 2021021.3,
          "close_time": 1768219199999,
          "quote_volume": 590945.62784,
          "trades": 3718,
          "taker_buy_base": 725252.2,
          "taker_buy_quote": 212620.47632
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.29,
          "high": 0.2939,
          "low": 0.2806,
          "close": 0.2917,
          "volume": 3862091.5,
          "close_time": 1768233599999,
          "quote_volume": 1106082.50957,
          "trades": 5568,
          "taker_buy_base": 1664556.7,
          "taker_buy_quote": 474847.07777
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.2921,
          "high": 0.2952,
          "low": 0.2823,
          "close": 0.2847,
          "volume": 1646190.7,
          "close_time": 1768247999999,
          "quote_volume": 475358.35384,
          "trades": 3089,
          "taker_buy_base": 796782.5,
          "taker_buy_quote": 230295.0617
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.2848,
          "high": 0.2874,
          "low": 0.2792,
          "close": 0.2808,
          "volume": 811418.6,
          "close_time": 1768262399999,
          "quote_volume": 229128.22979,
          "trades": 2027,
          "taker_buy_base": 414612.8,
          "taker_buy_quote": 117219.55163
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.2809,
          "high": 0.2844,
          "low": 0.28,
          "close": 0.2813,
          "volume": 896879.9,
          "close_time": 1768276799999,
          "quote_volume": 252454.58219,
          "trades": 2203,
          "taker_buy_base": 407974.3,
          "taker_buy_quote": 114829.7416
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.2814,
          "high": 0.2886,
          "low": 0.2813,
          "close": 0.2843,
          "volume": 491816.7,
          "close_time": 1768291199999,
          "quote_volume": 139929.99062,
          "trades": 2149,
          "taker_buy_base": 250888.4,
          "taker_buy_quote": 71430.89443
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.2844,
          "high": 0.2875,
          "low": 0.2816,
          "close": 0.282,
          "volume": 1097117.3,
          "close_time": 1768305599999,
          "quote_volume": 312650.8573,
          "trades": 2822,
          "taker_buy_base": 548808.8,
          "taker_buy_quote": 156282.38106
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.2821,
          "high": 0.2916,
          "low": 0.2806,
          "close": 0.2875,
          "volume": 2409247.5,
          "close_time": 1768319999999,
          "quote_volume": 689555.99027,
          "trades": 4246,
          "taker_buy_base": 1150033.1,
          "taker_buy_quote": 329181.93911
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.2874,
          "high": 0.2899,
          "low": 0.2843,
          "close": 0.2867,
          "volume": 2828860.3,
          "close_time": 1768334399999,
          "quote_volume": 811085.24261,
          "trades": 4284,
          "taker_buy_base": 1768987.7,
          "taker_buy_quote": 507334.17405
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.2868,
          "high": 0.3003,
          "low": 0.2828,
          "close": 0.2934,
          "volume": 2930706.3,
          "close_time": 1768348799999,
          "quote_volume": 857823.71693,
          "trades": 5392,
          "taker_buy_base": 1406168.5,
          "taker_buy_quote": 412244.00798
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.2937,
          "high": 0.2954,
          "low": 0.2901,
          "close": 0.2932,
          "volume": 1026259.0,
          "close_time": 1768363199999,
          "quote_volume": 300711.7838,
          "trades": 3079,
          "taker_buy_base": 475323.2,
          "taker_buy_quote": 139270.02095
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.293,
          "high": 0.2943,
          "low": 0.2865,
          "close": 0.2914,
          "volume": 1183271.7,
          "close_time": 1768377599999,
          "quote_volume": 342906.62115,
          "trades": 3564,
          "taker_buy_base": 431625.0,
          "taker_buy_quote": 125143.70745
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.2913,
          "high": 0.2966,
          "low": 0.2887,
          "close": 0.2894,
          "volume": 1766947.1,
          "close_time": 1768391999999,
          "quote_volume": 517210.55829,
          "trades": 3861,
          "taker_buy_base": 733897.4,
          "taker_buy_quote": 215124.57773
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.2895,
          "high": 0.2968,
          "low": 0.2873,
          "close": 0.2952,
          "volume": 2614177.0,
          "close_time": 1768406399999,
          "quote_volume": 766219.30684,
          "trades": 5695,
          "taker_buy_base": 1259660.5,
          "taker_buy_quote": 369101.21589
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.2955,
          "high": 0.3024,
          "low": 0.2849,
          "close": 0.2906,
          "volume": 3757971.2,
          "close_time": 1768420799999,
          "quote_volume": 1103491.10301,
          "trades": 6911,
          "taker_buy_base": 1881322.0,
          "taker_buy_quote": 553226.27479
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.2907,
          "high": 0.2937,
          "low": 0.2835,
          "close": 0.2894,
          "volume": 1803924.2,
          "close_time": 1768435199999,
          "quote_volume": 521233.28091,
          "trades": 3396,
          "taker_buy_base": 653234.9,
          "taker_buy_quote": 188855.95557
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.2894,
          "high": 0.2945,
          "low": 0.2759,
          "close": 0.2789,
          "volume": 1720931.2,
          "close_time": 1768449599999,
          "quote_volume": 490873.25428,
          "trades": 3965,
          "taker_buy_base": 851397.4,
          "taker_buy_quote": 244022.52982
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.2786,
          "high": 0.287,
          "low": 0.2781,
          "close": 0.2853,
          "volume": 1177965.5,
          "close_time": 1768463999999,
          "quote_volume": 331285.77376,
          "trades": 2461,
          "taker_buy_base": 501548.1,
          "taker_buy_quote": 141342.10452
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.2851,
          "high": 0.2863,
          "low": 0.2817,
          "close": 0.285,
          "volume": 715011.7,
          "close_time": 1768478399999,
          "quote_volume": 203186.96037,
          "trades": 1874,
          "taker_buy_base": 345784.3,
          "taker_buy_quote": 98238.08338
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.2848,
          "high": 0.29,
          "low": 0.2739,
          "close": 0.2799,
          "volume": 2143683.4,
          "close_time": 1768492799999,
          "quote_volume": 602690.86922,
          "trades": 4204,
          "taker_buy_base": 1132588.9,
          "taker_buy_quote": 317479.53482
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.2798,
          "high": 0.2821,
          "low": 0.2706,
          "close": 0.2724,
          "volume": 2028304.2,
          "close_time": 1768507199999,
          "quote_volume": 560032.89594,
          "trades": 3950,
          "taker_buy_base": 972498.0,
          "taker_buy_quote": 268540.06282
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.2722,
          "high": 0.2784,
          "low": 0.2707,
          "close": 0.2779,
          "volume": 708192.6,
          "close_time": 1768521599999,
          "quote_volume": 193380.1818,
          "trades": 1694,
          "taker_buy_base": 359762.9,
          "taker_buy_quote": 98272.49407
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.2779,
          "high": 0.2795,
          "low": 0.2736,
          "close": 0.2766,
          "volume": 334502.4,
          "close_time": 1768535999999,
          "quote_volume": 92597.86544,
          "trades": 986,
          "taker_buy_base": 159744.5,
          "taker_buy_quote": 44212.91371
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.2767,
          "high": 0.283,
          "low": 0.2716,
          "close": 0.2799,
          "volume": 664523.0,
          "close_time": 1768550399999,
          "quote_volume": 184827.16256,
          "trades": 1673,
          "taker_buy_base": 271282.3,
          "taker_buy_quote": 75329.10098
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.28,
          "high": 0.2821,
          "low": 0.2764,
          "close": 0.2772,
          "volume": 494306.8,
          "close_time": 1768564799999,
          "quote_volume": 138258.58157,
          "trades": 1307,
          "taker_buy_base": 256914.7,
          "taker_buy_quote": 71964.60781
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.2773,
          "high": 0.2798,
          "low": 0.2689,
          "close": 0.2713,
          "volume": 1177927.1,
          "close_time": 1768579199999,
          "quote_volume": 323096.61078,
          "trades": 2414,
          "taker_buy_base": 544753.0,
          "taker_buy_quote": 149635.72848
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.2712,
          "high": 0.2778,
          "low": 0.2709,
          "close": 0.2769,
          "volume": 495185.4,
          "close_time": 1768593599999,
          "quote_volume": 135792.15312,
          "trades": 1874,
          "taker_buy_base": 301031.5,
          "taker_buy_quote": 82612.26319
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.2768,
          "high": 0.2825,
          "low": 0.2739,
          "close": 0.2793,
          "volume": 457399.1,
          "close_time": 1768607999999,
          "quote_volume": 128163.40827,
          "trades": 1414,
          "taker_buy_base": 236287.5,
          "taker_buy_quote": 66174.22728
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.279,
          "high": 0.281,
          "low": 0.2771,
          "close": 0.278,
          "volume": 246924.3,
          "close_time": 1768622399999,
          "quote_volume": 68897.79347,
          "trades": 780,
          "taker_buy_base": 88969.0,
          "taker_buy_quote": 24813.18992
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.2779,
          "high": 0.281,
          "low": 0.2771,
          "close": 0.2802,
          "volume": 161828.4,
          "close_time": 1768636799999,
          "quote_volume": 45151.73916,
          "trades": 731,
          "taker_buy_base": 90660.1,
          "taker_buy_quote": 25308.22468
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.2801,
          "high": 0.2822,
          "low": 0.2775,
          "close": 0.2781,
          "volume": 495977.4,
          "close_time": 1768651199999,
          "quote_volume": 139136.67127,
          "trades": 1124,
          "taker_buy_base": 165233.1,
          "taker_buy_quote": 46325.98984
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.278,
          "high": 0.2856,
          "low": 0.2777,
          "close": 0.2849,
          "volume": 834005.1,
          "close_time": 1768665599999,
          "quote_volume": 235881.10519,
          "trades": 1817,
          "taker_buy_base": 517730.8,
          "taker_buy_quote": 146366.98063
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.285,
          "high": 0.2857,
          "low": 0.2801,
          "close": 0.2813,
          "volume": 575484.0,
          "close_time": 1768679999999,
          "quote_volume": 162341.71922,
          "trades": 1313,
          "taker_buy_base": 274855.8,
          "taker_buy_quote": 77558.84756
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.2814,
          "high": 0.2822,
          "low": 0.2765,
          "close": 0.2779,
          "volume": 576150.1,
          "close_time": 1768694399999,
          "quote_volume": 160227.85528,
          "trades": 1180,
          "taker_buy_base": 307568.0,
          "taker_buy_quote": 85485.77684
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.2775,
          "high": 0.2804,
          "low": 0.275,
          "close": 0.2764,
          "volume": 248453.1,
          "close_time": 1768708799999,
          "quote_volume": 68813.4354,
          "trades": 994,
          "taker_buy_base": 83307.5,
          "taker_buy_quote": 23070.20011
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.2762,
          "high": 0.2762,
          "low": 0.2719,
          "close": 0.2738,
          "volume": 282391.6,
          "close_time": 1768723199999,
          "quote_volume": 77493.2772,
          "trades": 789,
          "taker_buy_base": 130829.5,
          "taker_buy_quote": 35925.65422
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.2736,
          "high": 0.2757,
          "low": 0.273,
          "close": 0.275,
          "volume": 524537.4,
          "close_time": 1768737599999,
          "quote_volume": 143986.51719,
          "trades": 849,
          "taker_buy_base": 151426.9,
          "taker_buy_quote": 41547.3964
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.275,
          "high": 0.2751,
          "low": 0.2705,
          "close": 0.2731,
          "volume": 639790.7,
          "close_time": 1768751999999,
          "quote_volume": 174445.53929,
          "trades": 1357,
          "taker_buy_base": 240760.2,
          "taker_buy_quote": 65741.31014
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.2727,
          "high": 0.276,
          "low": 0.2699,
          "close": 0.2726,
          "volume": 915898.6,
          "close_time": 1768766399999,
          "quote_volume": 249664.53399,
          "trades": 1595,
          "taker_buy_base": 378876.9,
          "taker_buy_quote": 103438.48918
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.2728,
          "high": 0.2759,
          "low": 0.2517,
          "close": 0.2521,
          "volume": 2989554.3,
          "close_time": 1768780799999,
          "quote_volume": 784529.57834,
          "trades": 4071,
          "taker_buy_base": 1205616.3,
          "taker_buy_quote": 317025.59964
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.2522,
          "high": 0.2527,
          "low": 0.2143,
          "close": 0.2451,
          "volume": 8230842.5,
          "close_time": 1768795199999,
          "quote_volume": 1947732.36426,
          "trades": 9851,
          "taker_buy_base": 3893316.9,
          "taker_buy_quote": 917706.17846
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.245,
          "high": 0.246,
          "low": 0.241,
          "close": 0.244,
          "volume": 2206865.4,
          "close_time": 1768809599999,
          "quote_volume": 536591.29219,
          "trades": 2399,
          "taker_buy_base": 1018685.1,
          "taker_buy_quote": 247950.48848
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.2441,
          "high": 0.2468,
          "low": 0.2431,
          "close": 0.2451,
          "volume": 1366149.2,
          "close_time": 1768823999999,
          "quote_volume": 335057.63923,
          "trades": 3271,
          "taker_buy_base": 556329.7,
          "taker_buy_quote": 136504.04313
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.245,
          "high": 0.2451,
          "low": 0.2406,
          "close": 0.242,
          "volume": 915108.3,
          "close_time": 1768838399999,
          "quote_volume": 222227.65892,
          "trades": 1706,
          "taker_buy_base": 452907.7,
          "taker_buy_quote": 110065.69381
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.2416,
          "high": 0.2527,
          "low": 0.2414,
          "close": 0.2493,
          "volume": 951552.7,
          "close_time": 1768852799999,
          "quote_volume": 235561.45466,
          "trades": 1930,
          "taker_buy_base": 525597.4,
          "taker_buy_quote": 130052.0478
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.2494,
          "high": 0.2499,
          "low": 0.2445,
          "close": 0.2488,
          "volume": 815361.5,
          "close_time": 1768867199999,
          "quote_volume": 201767.14167,
          "trades": 1518,
          "taker_buy_base": 386099.9,
          "taker_buy_quote": 95675.22234
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.2488,
          "high": 0.2497,
          "low": 0.246,
          "close": 0.2479,
          "volume": 796972.4,
          "close_time": 1768881599999,
          "quote_volume": 197638.40528,
          "trades": 1370,
          "taker_buy_base": 428644.0,
          "taker_buy_quote": 106359.37747
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.2478,
          "high": 0.2488,
          "low": 0.2408,
          "close": 0.2409,
          "volume": 1630247.3,
          "close_time": 1768895999999,
          "quote_volume": 398796.4482,
          "trades": 2430,
          "taker_buy_base": 749967.1,
          "taker_buy_quote": 183433.44859
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.2408,
          "high": 0.2417,
          "low": 0.2368,
          "close": 0.237,
          "volume": 1854829.1,
          "close_time": 1768910399999,
          "quote_volume": 443811.51256,
          "trades": 2388,
          "taker_buy_base": 947722.2,
          "taker_buy_quote": 227104.82278
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.2371,
          "high": 0.2418,
          "low": 0.2347,
          "close": 0.2367,
          "volume": 1463786.1,
          "close_time": 1768924799999,
          "quote_volume": 348730.62303,
          "trades": 2290,
          "taker_buy_base": 601230.0,
          "taker_buy_quote": 143535.59857
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.2367,
          "high": 0.2378,
          "low": 0.2301,
          "close": 0.2339,
          "volume": 1445699.6,
          "close_time": 1768939199999,
          "quote_volume": 336966.64109,
          "trades": 2556,
          "taker_buy_base": 731854.9,
          "taker_buy_quote": 170632.88554
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.234,
          "high": 0.237,
          "low": 0.2287,
          "close": 0.2318,
          "volume": 1601524.8,
          "close_time": 1768953599999,
          "quote_volume": 373592.2835,
          "trades": 1921,
          "taker_buy_base": 710659.8,
          "taker_buy_quote": 165950.73166
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.2316,
          "high": 0.2386,
          "low": 0.2308,
          "close": 0.2372,
          "volume": 430795.2,
          "close_time": 1768967999999,
          "quote_volume": 101428.28415,
          "trades": 1055,
          "taker_buy_base": 244358.5,
          "taker_buy_quote": 57399.32353
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.2373,
          "high": 0.2417,
          "low": 0.2368,
          "close": 0.2395,
          "volume": 1017779.5,
          "close_time": 1768982399999,
          "quote_volume": 243768.039,
          "trades": 1253,
          "taker_buy_base": 487417.1,
          "taker_buy_quote": 116755.85281
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.2394,
          "high": 0.241,
          "low": 0.2341,
          "close": 0.2347,
          "volume": 847043.6,
          "close_time": 1768996799999,
          "quote_volume": 201678.97392,
          "trades": 1286,
          "taker_buy_base": 402325.6,
          "taker_buy_quote": 95875.20597
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.2347,
          "high": 0.2477,
          "low": 0.2314,
          "close": 0.2449,
          "volume": 2647707.7,
          "close_time": 1769011199999,
          "quote_volume": 639420.71351,
          "trades": 3314,
          "taker_buy_base": 1417089.0,
          "taker_buy_quote": 342375.94373
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.2453,
          "high": 0.2463,
          "low": 0.2314,
          "close": 0.2458,
          "volume": 2958763.0,
          "close_time": 1769025599999,
          "quote_volume": 705929.45725,
          "trades": 4672,
          "taker_buy_base": 1349931.8,
          "taker_buy_quote": 322351.69148
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.2461,
          "high": 0.2468,
          "low": 0.2375,
          "close": 0.2384,
          "volume": 1674711.7,
          "close_time": 1769039999999,
          "quote_volume": 406543.21413,
          "trades": 3254,
          "taker_buy_base": 849787.8,
          "taker_buy_quote": 206349.84006
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.2385,
          "high": 0.2445,
          "low": 0.2385,
          "close": 0.2415,
          "volume": 1187859.4,
          "close_time": 1769054399999,
          "quote_volume": 287568.6478,
          "trades": 2056,
          "taker_buy_base": 792563.5,
          "taker_buy_quote": 191848.13942
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.2413,
          "high": 0.2428,
          "low": 0.2393,
          "close": 0.2408,
          "volume": 637908.1,
          "close_time": 1769068799999,
          "quote_volume": 154233.61981,
          "trades": 1133,
          "taker_buy_base": 185053.7,
          "taker_buy_quote": 44693.95458
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.2408,
          "high": 0.2454,
          "low": 0.2405,
          "close": 0.2411,
          "volume": 527474.5,
          "close_time": 1769083199999,
          "quote_volume": 128172.72689,
          "trades": 1385,
          "taker_buy_base": 245402.1,
          "taker_buy_quote": 59701.1895
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.241,
          "high": 0.2418,
          "low": 0.2332,
          "close": 0.2364,
          "volume": 1491899.2,
          "close_time": 1769097599999,
          "quote_volume": 353333.41656,
          "trades": 2433,
          "taker_buy_base": 633004.5,
          "taker_buy_quote": 149943.95774
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.2364,
          "high": 0.2402,
          "low": 0.2352,
          "close": 0.2367,
          "volume": 1221344.6,
          "close_time": 1769111999999,
          "quote_volume": 290329.58893,
          "trades": 1992,
          "taker_buy_base": 826343.0,
          "taker_buy_quote": 196527.20881
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.2366,
          "high": 0.2374,
          "low": 0.2346,
          "close": 0.2368,
          "volume": 510362.0,
          "close_time": 1769126399999,
          "quote_volume": 120424.73215,
          "trades": 1016,
          "taker_buy_base": 197466.8,
          "taker_buy_quote": 46623.22993
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.2368,
          "high": 0.2398,
          "low": 0.2358,
          "close": 0.2393,
          "volume": 309190.5,
          "close_time": 1769140799999,
          "quote_volume": 73487.94508,
          "trades": 772,
          "taker_buy_base": 161791.3,
          "taker_buy_quote": 38477.99966
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.2392,
          "high": 0.2406,
          "low": 0.2368,
          "close": 0.2374,
          "volume": 540431.9,
          "close_time": 1769155199999,
          "quote_volume": 129185.75993,
          "trades": 836,
          "taker_buy_base": 320349.3,
          "taker_buy_quote": 76660.49195
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.2374,
          "high": 0.2377,
          "low": 0.2347,
          "close": 0.2359,
          "volume": 438405.8,
          "close_time": 1769169599999,
          "quote_volume": 103382.25781,
          "trades": 940,
          "taker_buy_base": 199094.4,
          "taker_buy_quote": 47034.76564
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.2362,
          "high": 0.2386,
          "low": 0.2307,
          "close": 0.2379,
          "volume": 720997.4,
          "close_time": 1769183999999,
          "quote_volume": 169158.81514,
          "trades": 1336,
          "taker_buy_base": 394260.6,
          "taker_buy_quote": 92653.76844
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.2383,
          "high": 0.2436,
          "low": 0.2338,
          "close": 0.2348,
          "volume": 1504044.2,
          "close_time": 1769198399999,
          "quote_volume": 360653.54745,
          "trades": 1847,
          "taker_buy_base": 711256.8,
          "taker_buy_quote": 170775.83967
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.2349,
          "high": 0.2355,
          "low": 0.2316,
          "close": 0.232,
          "volume": 599572.0,
          "close_time": 1769212799999,
          "quote_volume": 139964.66604,
          "trades": 551,
          "taker_buy_base": 187251.6,
          "taker_buy_quote": 43802.26974
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.2319,
          "high": 0.2347,
          "low": 0.2304,
          "close": 0.2342,
          "volume": 330340.3,
          "close_time": 1769227199999,
          "quote_volume": 76626.14461,
          "trades": 421,
          "taker_buy_base": 172949.4,
          "taker_buy_quote": 40085.14959
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.2342,
          "high": 0.2357,
          "low": 0.2339,
          "close": 0.234,
          "volume": 165821.6,
          "close_time": 1769241599999,
          "quote_volume": 38931.30657,
          "trades": 467,
          "taker_buy_base": 92296.5,
          "taker_buy_quote": 21678.38996
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.2339,
          "high": 0.2345,
          "low": 0.2317,
          "close": 0.2327,
          "volume": 540673.2,
          "close_time": 1769255999999,
          "quote_volume": 126013.60491,
          "trades": 594,
          "taker_buy_base": 212334.5,
          "taker_buy_quote": 49495.50526
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.2328,
          "high": 0.2335,
          "low": 0.2299,
          "close": 0.23,
          "volume": 667941.8,
          "close_time": 1769270399999,
          "quote_volume": 154842.80877,
          "trades": 651,
          "taker_buy_base": 321916.1,
          "taker_buy_quote": 74781.60827
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.23,
          "high": 0.2312,
          "low": 0.2281,
          "close": 0.2307,
          "volume": 643256.8,
          "close_time": 1769284799999,
          "quote_volume": 147958.63515,
          "trades": 750,
          "taker_buy_base": 401123.7,
          "taker_buy_quote": 92299.76429
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.2306,
          "high": 0.2329,
          "low": 0.2303,
          "close": 0.2307,
          "volume": 382014.2,
          "close_time": 1769299199999,
          "quote_volume": 88473.89487,
          "trades": 363,
          "taker_buy_base": 205695.1,
          "taker_buy_quote": 47622.34748
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.2304,
          "high": 0.231,
          "low": 0.226,
          "close": 0.2264,
          "volume": 616063.2,
          "close_time": 1769313599999,
          "quote_volume": 140658.14514,
          "trades": 562,
          "taker_buy_base": 245442.3,
          "taker_buy_quote": 56111.63458
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.2265,
          "high": 0.2283,
          "low": 0.2251,
          "close": 0.2263,
          "volume": 367595.5,
          "close_time": 1769327999999,
          "quote_volume": 83325.06783,
          "trades": 554,
          "taker_buy_base": 204957.1,
          "taker_buy_quote": 46467.82987
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.2265,
          "high": 0.2303,
          "low": 0.2243,
          "close": 0.2285,
          "volume": 1069191.1,
          "close_time": 1769342399999,
          "quote_volume": 243279.73143,
          "trades": 1046,
          "taker_buy_base": 551617.2,
          "taker_buy_quote": 125871.62774
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.2282,
          "high": 0.2282,
          "low": 0.2245,
          "close": 0.2251,
          "volume": 355014.0,
          "close_time": 1769356799999,
          "quote_volume": 80343.37986,
          "trades": 569,
          "taker_buy_base": 128940.0,
          "taker_buy_quote": 29204.48153
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.2251,
          "high": 0.2253,
          "low": 0.212,
          "close": 0.2131,
          "volume": 3369127.7,
          "close_time": 1769371199999,
          "quote_volume": 738470.60797,
          "trades": 3249,
          "taker_buy_base": 1702858.8,
          "taker_buy_quote": 372922.13079
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.2133,
          "high": 0.2185,
          "low": 0.2122,
          "close": 0.2179,
          "volume": 1583248.5,
          "close_time": 1769385599999,
          "quote_volume": 341269.39641,
          "trades": 1514,
          "taker_buy_base": 831168.6,
          "taker_buy_quote": 179058.38412
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.2179,
          "high": 0.2235,
          "low": 0.2174,
          "close": 0.2204,
          "volume": 837927.5,
          "close_time": 1769399999999,
          "quote_volume": 185104.43862,
          "trades": 939,
          "taker_buy_base": 398234.0,
          "taker_buy_quote": 87996.25683
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.2208,
          "high": 0.2245,
          "low": 0.2208,
          "close": 0.2236,
          "volume": 1127465.8,
          "close_time": 1769414399999,
          "quote_volume": 251837.59289,
          "trades": 953,
          "taker_buy_base": 374966.9,
          "taker_buy_quote": 83745.99296
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.2238,
          "high": 0.2253,
          "low": 0.2209,
          "close": 0.2213,
          "volume": 1049302.4,
          "close_time": 1769428799999,
          "quote_volume": 233379.51029,
          "trades": 968,
          "taker_buy_base": 453315.6,
          "taker_buy_quote": 100805.01468
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.2214,
          "high": 0.2253,
          "low": 0.2195,
          "close": 0.2223,
          "volume": 1473982.0,
          "close_time": 1769443199999,
          "quote_volume": 327382.65935,
          "trades": 1428,
          "taker_buy_base": 692575.0,
          "taker_buy_quote": 153811.23327
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.2225,
          "high": 0.2248,
          "low": 0.2205,
          "close": 0.2222,
          "volume": 1624202.6,
          "close_time": 1769457599999,
          "quote_volume": 362087.83268,
          "trades": 1376,
          "taker_buy_base": 704641.1,
          "taker_buy_quote": 157144.30265
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.222,
          "high": 0.2233,
          "low": 0.2197,
          "close": 0.2207,
          "volume": 915820.4,
          "close_time": 1769471999999,
          "quote_volume": 202678.83838,
          "trades": 995,
          "taker_buy_base": 436513.2,
          "taker_buy_quote": 96549.98802
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.2206,
          "high": 0.2237,
          "low": 0.2197,
          "close": 0.2215,
          "volume": 255259.5,
          "close_time": 1769486399999,
          "quote_volume": 56603.99308,
          "trades": 571,
          "taker_buy_base": 127134.4,
          "taker_buy_quote": 28176.81438
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.2215,
          "high": 0.2232,
          "low": 0.2202,
          "close": 0.2211,
          "volume": 310931.5,
          "close_time": 1769500799999,
          "quote_volume": 68883.10022,
          "trades": 425,
          "taker_buy_base": 171170.1,
          "taker_buy_quote": 37949.257
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.2211,
          "high": 0.2219,
          "low": 0.2185,
          "close": 0.2202,
          "volume": 479906.7,
          "close_time": 1769515199999,
          "quote_volume": 105409.72509,
          "trades": 980,
          "taker_buy_base": 216872.6,
          "taker_buy_quote": 47669.76837
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.2202,
          "high": 0.2218,
          "low": 0.2184,
          "close": 0.2216,
          "volume": 711762.5,
          "close_time": 1769529599999,
          "quote_volume": 156762.8754,
          "trades": 1468,
          "taker_buy_base": 331124.3,
          "taker_buy_quote": 72965.61779
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.2219,
          "high": 0.2268,
          "low": 0.2189,
          "close": 0.2238,
          "volume": 2497319.3,
          "close_time": 1769543999999,
          "quote_volume": 556352.96622,
          "trades": 2029,
          "taker_buy_base": 1351857.8,
          "taker_buy_quote": 302499.79174
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.2237,
          "high": 0.2294,
          "low": 0.2237,
          "close": 0.2281,
          "volume": 1098827.4,
          "close_time": 1769558399999,
          "quote_volume": 249516.09575,
          "trades": 1466,
          "taker_buy_base": 684021.4,
          "taker_buy_quote": 155317.43344
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.228,
          "high": 0.2281,
          "low": 0.2249,
          "close": 0.2254,
          "volume": 472851.1,
          "close_time": 1769572799999,
          "quote_volume": 106985.87747,
          "trades": 615,
          "taker_buy_base": 197806.4,
          "taker_buy_quote": 44764.37523
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.2252,
          "high": 0.2273,
          "low": 0.2234,
          "close": 0.2255,
          "volume": 803356.9,
          "close_time": 1769587199999,
          "quote_volume": 181486.95057,
          "trades": 850,
          "taker_buy_base": 421815.9,
          "taker_buy_quote": 95284.16344
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.2256,
          "high": 0.2295,
          "low": 0.2241,
          "close": 0.2295,
          "volume": 517995.9,
          "close_time": 1769601599999,
          "quote_volume": 117819.23064,
          "trades": 723,
          "taker_buy_base": 200726.7,
          "taker_buy_quote": 45589.23557
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.2292,
          "high": 0.2318,
          "low": 0.2257,
          "close": 0.226,
          "volume": 1831272.9,
          "close_time": 1769615999999,
          "quote_volume": 419006.32147,
          "trades": 2826,
          "taker_buy_base": 761532.1,
          "taker_buy_quote": 174704.73549
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.2263,
          "high": 0.2308,
          "low": 0.2246,
          "close": 0.228,
          "volume": 746167.1,
          "close_time": 1769630399999,
          "quote_volume": 169520.27568,
          "trades": 1335,
          "taker_buy_base": 407078.2,
          "taker_buy_quote": 92419.47541
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.2279,
          "high": 0.2394,
          "low": 0.2247,
          "close": 0.2321,
          "volume": 1722529.9,
          "close_time": 1769644799999,
          "quote_volume": 401303.13375,
          "trades": 2313,
          "taker_buy_base": 947501.4,
          "taker_buy_quote": 221954.70025
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.2325,
          "high": 0.2333,
          "low": 0.2214,
          "close": 0.2233,
          "volume": 1146459.1,
          "close_time": 1769659199999,
          "quote_volume": 259011.597,
          "trades": 1640,
          "taker_buy_base": 437034.6,
          "taker_buy_quote": 99095.62459
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.2232,
          "high": 0.2242,
          "low": 0.2207,
          "close": 0.2224,
          "volume": 1144716.7,
          "close_time": 1769673599999,
          "quote_volume": 254867.95762,
          "trades": 811,
          "taker_buy_base": 285690.0,
          "taker_buy_quote": 63615.92468
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.2226,
          "high": 0.2228,
          "low": 0.2191,
          "close": 0.2193,
          "volume": 580928.3,
          "close_time": 1769687999999,
          "quote_volume": 128420.22541,
          "trades": 1025,
          "taker_buy_base": 193939.5,
          "taker_buy_quote": 42943.06287
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.2193,
          "high": 0.2199,
          "low": 0.2071,
          "close": 0.2117,
          "volume": 3787753.0,
          "close_time": 1769702399999,
          "quote_volume": 803027.3949,
          "trades": 3544,
          "taker_buy_base": 1952193.3,
          "taker_buy_quote": 413849.11152
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.2117,
          "high": 0.2175,
          "low": 0.2077,
          "close": 0.2109,
          "volume": 2976671.5,
          "close_time": 1769716799999,
          "quote_volume": 630224.32752,
          "trades": 2919,
          "taker_buy_base": 1291490.9,
          "taker_buy_quote": 273843.50255
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.2109,
          "high": 0.2144,
          "low": 0.2098,
          "close": 0.2124,
          "volume": 1431003.9,
          "close_time": 1769731199999,
          "quote_volume": 303823.57172,
          "trades": 1547,
          "taker_buy_base": 573735.5,
          "taker_buy_quote": 121860.35602
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.2123,
          "high": 0.213,
          "low": 0.2039,
          "close": 0.2067,
          "volume": 3358272.7,
          "close_time": 1769745599999,
          "quote_volume": 696550.34822,
          "trades": 3470,
          "taker_buy_base": 1341922.4,
          "taker_buy_quote": 278980.62723
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.2068,
          "high": 0.2117,
          "low": 0.2038,
          "close": 0.2081,
          "volume": 1943188.0,
          "close_time": 1769759999999,
          "quote_volume": 402565.41504,
          "trades": 2273,
          "taker_buy_base": 971757.7,
          "taker_buy_quote": 201609.78021
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.2078,
          "high": 0.212,
          "low": 0.2061,
          "close": 0.2114,
          "volume": 1146833.3,
          "close_time": 1769774399999,
          "quote_volume": 238737.60889,
          "trades": 1592,
          "taker_buy_base": 604422.3,
          "taker_buy_quote": 125813.80734
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.2115,
          "high": 0.2118,
          "low": 0.2026,
          "close": 0.2052,
          "volume": 1456384.3,
          "close_time": 1769788799999,
          "quote_volume": 302374.89251,
          "trades": 2048,
          "taker_buy_base": 751015.6,
          "taker_buy_quote": 156005.95799
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.2049,
          "high": 0.2112,
          "low": 0.2011,
          "close": 0.2092,
          "volume": 2823402.6,
          "close_time": 1769803199999,
          "quote_volume": 581137.15565,
          "trades": 2833,
          "taker_buy_base": 1443933.1,
          "taker_buy_quote": 298035.30837
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.2091,
          "high": 0.2091,
          "low": 0.2044,
          "close": 0.2062,
          "volume": 1084233.4,
          "close_time": 1769817599999,
          "quote_volume": 223778.16626,
          "trades": 954,
          "taker_buy_base": 489746.6,
          "taker_buy_quote": 100932.14518
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.2063,
          "high": 0.2076,
          "low": 0.205,
          "close": 0.2062,
          "volume": 331258.5,
          "close_time": 1769831999999,
          "quote_volume": 68344.09439,
          "trades": 407,
          "taker_buy_base": 196323.3,
          "taker_buy_quote": 40519.50929
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.2062,
          "high": 0.2074,
          "low": 0.2007,
          "close": 0.2021,
          "volume": 631750.4,
          "close_time": 1769846399999,
          "quote_volume": 128495.58168,
          "trades": 936,
          "taker_buy_base": 280619.8,
          "taker_buy_quote": 57206.68108
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.2024,
          "high": 0.2025,
          "low": 0.197,
          "close": 0.1994,
          "volume": 1556094.1,
          "close_time": 1769860799999,
          "quote_volume": 310507.16739,
          "trades": 1954,
          "taker_buy_base": 581672.9,
          "taker_buy_quote": 116019.65899
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.1991,
          "high": 0.1998,
          "low": 0.186,
          "close": 0.1891,
          "volume": 3342921.1,
          "close_time": 1769875199999,
          "quote_volume": 641539.53168,
          "trades": 3962,
          "taker_buy_base": 1652236.9,
          "taker_buy_quote": 316025.79639
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.1893,
          "high": 0.1919,
          "low": 0.1689,
          "close": 0.1817,
          "volume": 7273373.3,
          "close_time": 1769889599999,
          "quote_volume": 1310752.45713,
          "trades": 9994,
          "taker_buy_base": 3635957.1,
          "taker_buy_quote": 651869.13463
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.1819,
          "high": 0.1889,
          "low": 0.1787,
          "close": 0.1879,
          "volume": 2084642.2,
          "close_time": 1769903999999,
          "quote_volume": 381779.45334,
          "trades": 2163,
          "taker_buy_base": 994694.8,
          "taker_buy_quote": 182763.40666
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1877,
          "high": 0.1905,
          "low": 0.1863,
          "close": 0.19,
          "volume": 1007775.8,
          "close_time": 1769918399999,
          "quote_volume": 190374.10194,
          "trades": 1004,
          "taker_buy_base": 524504.8,
          "taker_buy_quote": 99263.52823
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.1901,
          "high": 0.192,
          "low": 0.1885,
          "close": 0.1905,
          "volume": 829542.2,
          "close_time": 1769932799999,
          "quote_volume": 157572.70835,
          "trades": 1149,
          "taker_buy_base": 461200.6,
          "taker_buy_quote": 87637.82784
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.1906,
          "high": 0.192,
          "low": 0.1875,
          "close": 0.1903,
          "volume": 1102778.0,
          "close_time": 1769947199999,
          "quote_volume": 209690.4854,
          "trades": 1492,
          "taker_buy_base": 524686.2,
          "taker_buy_quote": 99762.69295
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.1904,
          "high": 0.1918,
          "low": 0.1825,
          "close": 0.1853,
          "volume": 1742576.4,
          "close_time": 1769961599999,
          "quote_volume": 327564.83088,
          "trades": 1979,
          "taker_buy_base": 681813.0,
          "taker_buy_quote": 128429.3057
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.185,
          "high": 0.1887,
          "low": 0.1828,
          "close": 0.1842,
          "volume": 1657004.0,
          "close_time": 1769975999999,
          "quote_volume": 307779.04857,
          "trades": 1924,
          "taker_buy_base": 824077.1,
          "taker_buy_quote": 153067.38731
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.1841,
          "high": 0.1865,
          "low": 0.1768,
          "close": 0.1809,
          "volume": 2461638.7,
          "close_time": 1769990399999,
          "quote_volume": 448314.13241,
          "trades": 1372,
          "taker_buy_base": 1144263.8,
          "taker_buy_quote": 207778.55406
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1809,
          "high": 0.1862,
          "low": 0.174,
          "close": 0.1811,
          "volume": 2219546.5,
          "close_time": 1770004799999,
          "quote_volume": 399244.85835,
          "trades": 2075,
          "taker_buy_base": 956898.4,
          "taker_buy_quote": 172837.77474
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.1812,
          "high": 0.1849,
          "low": 0.1758,
          "close": 0.1809,
          "volume": 2312458.0,
          "close_time": 1770019199999,
          "quote_volume": 417958.05767,
          "trades": 3307,
          "taker_buy_base": 1279502.0,
          "taker_buy_quote": 231773.25605
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.1809,
          "high": 0.1847,
          "low": 0.1807,
          "close": 0.1815,
          "volume": 1195479.7,
          "close_time": 1770033599999,
          "quote_volume": 218045.9612,
          "trades": 1979,
          "taker_buy_base": 593543.4,
          "taker_buy_quote": 108260.59818
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.1818,
          "high": 0.1897,
          "low": 0.1817,
          "close": 0.1884,
          "volume": 2273254.9,
          "close_time": 1770047999999,
          "quote_volume": 422043.87807,
          "trades": 1645,
          "taker_buy_base": 968164.8,
          "taker_buy_quote": 179612.1638
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.1887,
          "high": 0.1905,
          "low": 0.1846,
          "close": 0.1846,
          "volume": 1305575.8,
          "close_time": 1770062399999,
          "quote_volume": 243888.96658,
          "trades": 1001,
          "taker_buy_base": 719301.1,
          "taker_buy_quote": 134380.10106
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.1845,
          "high": 0.186,
          "low": 0.1833,
          "close": 0.1852,
          "volume": 339221.9,
          "close_time": 1770076799999,
          "quote_volume": 62657.22622,
          "trades": 477,
          "taker_buy_base": 150131.8,
          "taker_buy_quote": 27721.05042
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.1853,
          "high": 0.1855,
          "low": 0.1804,
          "close": 0.1842,
          "volume": 564566.6,
          "close_time": 1770091199999,
          "quote_volume": 103110.23101,
          "trades": 858,
          "taker_buy_base": 209703.8,
          "taker_buy_quote": 38341.86627
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.1841,
          "high": 0.1855,
          "low": 0.1822,
          "close": 0.1842,
          "volume": 396848.8,
          "close_time": 1770105599999,
          "quote_volume": 72864.29549,
          "trades": 594,
          "taker_buy_base": 118553.7,
          "taker_buy_quote": 21764.25242
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.1843,
          "high": 0.1852,
          "low": 0.1811,
          "close": 0.182,
          "volume": 696773.4,
          "close_time": 1770119999999,
          "quote_volume": 127201.28692,
          "trades": 989,
          "taker_buy_base": 365450.0,
          "taker_buy_quote": 66671.03661
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.1821,
          "high": 0.1838,
          "low": 0.1786,
          "close": 0.1836,
          "volume": 1322332.2,
          "close_time": 1770134399999,
          "quote_volume": 239325.00755,
          "trades": 1578,
          "taker_buy_base": 719514.8,
          "taker_buy_quote": 129974.71384
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.1836,
          "high": 0.1838,
          "low": 0.1713,
          "close": 0.1813,
          "volume": 5186644.9,
          "close_time": 1770148799999,
          "quote_volume": 917931.22004,
          "trades": 4265,
          "taker_buy_base": 2411604.4,
          "taker_buy_quote": 426750.43067
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.181,
          "high": 0.1879,
          "low": 0.1788,
          "close": 0.1797,
          "volume": 2856085.4,
          "close_time": 1770163199999,
          "quote_volume": 523993.40527,
          "trades": 2377,
          "taker_buy_base": 1155988.6,
          "taker_buy_quote": 212083.56026
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1797,
          "high": 0.1858,
          "low": 0.1791,
          "close": 0.1857,
          "volume": 538739.5,
          "close_time": 1770177599999,
          "quote_volume": 98961.47132,
          "trades": 775,
          "taker_buy_base": 296166.8,
          "taker_buy_quote": 54449.33575
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.1856,
          "high": 0.1866,
          "low": 0.1834,
          "close": 0.1857,
          "volume": 516666.7,
          "close_time": 1770191999999,
          "quote_volume": 95662.87947,
          "trades": 749,
          "taker_buy_base": 281328.7,
          "taker_buy_quote": 52084.08443
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.1857,
          "high": 0.1869,
          "low": 0.1816,
          "close": 0.1837,
          "volume": 1575523.1,
          "close_time": 1770206399999,
          "quote_volume": 290710.93925,
          "trades": 1334,
          "taker_buy_base": 962967.4,
          "taker_buy_quote": 177799.49925
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.1837,
          "high": 0.1839,
          "low": 0.1755,
          "close": 0.1779,
          "volume": 1920025.2,
          "close_time": 1770220799999,
          "quote_volume": 344805.94392,
          "trades": 2106,
          "taker_buy_base": 1019009.1,
          "taker_buy_quote": 183015.06206
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.178,
          "high": 0.1821,
          "low": 0.1739,
          "close": 0.1816,
          "volume": 4719366.0,
          "close_time": 1770235199999,
          "quote_volume": 838063.48814,
          "trades": 4155,
          "taker_buy_base": 2041679.7,
          "taker_buy_quote": 363742.64087
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.1818,
          "high": 0.1819,
          "low": 0.1746,
          "close": 0.1777,
          "volume": 1904037.2,
          "close_time": 1770249599999,
          "quote_volume": 339389.0222,
          "trades": 1823,
          "taker_buy_base": 919402.3,
          "taker_buy_quote": 163819.16116
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1781,
          "high": 0.1797,
          "low": 0.1753,
          "close": 0.1756,
          "volume": 1378702.4,
          "close_time": 1770263999999,
          "quote_volume": 244632.73658,
          "trades": 1426,
          "taker_buy_base": 857578.1,
          "taker_buy_quote": 152344.01324
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.1757,
          "high": 0.1768,
          "low": 0.1724,
          "close": 0.1732,
          "volume": 1910319.2,
          "close_time": 1770278399999,
          "quote_volume": 332847.29847,
          "trades": 1836,
          "taker_buy_base": 1132691.4,
          "taker_buy_quote": 197408.56018
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.1736,
          "high": 0.1763,
          "low": 0.1653,
          "close": 0.1673,
          "volume": 2481162.1,
          "close_time": 1770292799999,
          "quote_volume": 424373.20328,
          "trades": 1948,
          "taker_buy_base": 851515.1,
          "taker_buy_quote": 145795.69517
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.1674,
          "high": 0.1717,
          "low": 0.1585,
          "close": 0.1628,
          "volume": 4312372.4,
          "close_time": 1770307199999,
          "quote_volume": 710232.58044,
          "trades": 3655,
          "taker_buy_base": 1935272.5,
          "taker_buy_quote": 320835.10493
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.1625,
          "high": 0.1652,
          "low": 0.1532,
          "close": 0.1546,
          "volume": 5876172.5,
          "close_time": 1770321599999,
          "quote_volume": 926653.66663,
          "trades": 4172,
          "taker_buy_base": 2541542.6,
          "taker_buy_quote": 401035.54727
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.1546,
          "high": 0.1557,
          "low": 0.1463,
          "close": 0.148,
          "volume": 4786302.1,
          "close_time": 1770335999999,
          "quote_volume": 720268.35495,
          "trades": 3191,
          "taker_buy_base": 2192872.0,
          "taker_buy_quote": 330530.44588
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.1483,
          "high": 0.1544,
          "low": 0.1336,
          "close": 0.1494,
          "volume": 5581822.1,
          "close_time": 1770350399999,
          "quote_volume": 799560.29345,
          "trades": 5474,
          "taker_buy_base": 2601088.1,
          "taker_buy_quote": 373404.16359
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.1491,
          "high": 0.1587,
          "low": 0.1487,
          "close": 0.1553,
          "volume": 2041263.8,
          "close_time": 1770364799999,
          "quote_volume": 316246.47682,
          "trades": 2662,
          "taker_buy_base": 867551.7,
          "taker_buy_quote": 134440.14544
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.1554,
          "high": 0.1619,
          "low": 0.1535,
          "close": 0.1613,
          "volume": 1946915.8,
          "close_time": 1770379199999,
          "quote_volume": 305944.68496,
          "trades": 2192,
          "taker_buy_base": 962462.5,
          "taker_buy_quote": 151618.26862
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.161,
          "high": 0.1646,
          "low": 0.1595,
          "close": 0.1633,
          "volume": 4331808.0,
          "close_time": 1770393599999,
          "quote_volume": 703524.95727,
          "trades": 3089,
          "taker_buy_base": 2529588.5,
          "taker_buy_quote": 410567.71567
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.1632,
          "high": 0.1726,
          "low": 0.1628,
          "close": 0.1667,
          "volume": 5359363.9,
          "close_time": 1770407999999,
          "quote_volume": 897831.04084,
          "trades": 5030,
          "taker_buy_base": 3089309.7,
          "taker_buy_quote": 517407.91638
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.1664,
          "high": 0.1706,
          "low": 0.1647,
          "close": 0.1689,
          "volume": 1982535.6,
          "close_time": 1770422399999,
          "quote_volume": 330670.67572,
          "trades": 1680,
          "taker_buy_base": 1172175.7,
          "taker_buy_quote": 195555.17647
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.1683,
          "high": 0.1715,
          "low": 0.1659,
          "close": 0.1695,
          "volume": 897262.6,
          "close_time": 1770436799999,
          "quote_volume": 151380.56014,
          "trades": 1049,
          "taker_buy_base": 444677.6,
          "taker_buy_quote": 75131.96437
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.1693,
          "high": 0.1713,
          "low": 0.1612,
          "close": 0.1625,
          "volume": 1941607.7,
          "close_time": 1770451199999,
          "quote_volume": 322809.65895,
          "trades": 1747,
          "taker_buy_base": 614244.5,
          "taker_buy_quote": 102306.77798
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.1623,
          "high": 0.1642,
          "low": 0.1607,
          "close": 0.1621,
          "volume": 1015197.6,
          "close_time": 1770465599999,
          "quote_volume": 164930.81537,
          "trades": 1115,
          "taker_buy_base": 371104.2,
          "taker_buy_quote": 60388.83439
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.1618,
          "high": 0.1678,
          "low": 0.1616,
          "close": 0.1649,
          "volume": 1273623.8,
          "close_time": 1770479999999,
          "quote_volume": 210230.55756,
          "trades": 1805,
          "taker_buy_base": 705108.6,
          "taker_buy_quote": 116593.90752
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.1649,
          "high": 0.1703,
          "low": 0.1644,
          "close": 0.1661,
          "volume": 2482207.2,
          "close_time": 1770494399999,
          "quote_volume": 414589.13509,
          "trades": 2882,
          "taker_buy_base": 1364580.4,
          "taker_buy_quote": 227556.31526
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.1662,
          "high": 0.1673,
          "low": 0.1647,
          "close": 0.1654,
          "volume": 599415.9,
          "close_time": 1770508799999,
          "quote_volume": 99602.57615,
          "trades": 780,
          "taker_buy_base": 265219.0,
          "taker_buy_quote": 44058.46766
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.1655,
          "high": 0.1656,
          "low": 0.1636,
          "close": 0.164,
          "volume": 558212.3,
          "close_time": 1770523199999,
          "quote_volume": 91763.86134,
          "trades": 965,
          "taker_buy_base": 290984.8,
          "taker_buy_quote": 47862.21843
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.1638,
          "high": 0.1648,
          "low": 0.1626,
          "close": 0.1647,
          "volume": 466606.2,
          "close_time": 1770537599999,
          "quote_volume": 76313.74105,
          "trades": 517,
          "taker_buy_base": 295758.0,
          "taker_buy_quote": 48403.10311
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.1648,
          "high": 0.1678,
          "low": 0.163,
          "close": 0.1663,
          "volume": 905847.9,
          "close_time": 1770551999999,
          "quote_volume": 149370.68024,
          "trades": 1092,
          "taker_buy_base": 357293.5,
          "taker_buy_quote": 58949.79252
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.1664,
          "high": 0.1675,
          "low": 0.1641,
          "close": 0.1647,
          "volume": 1075441.1,
          "close_time": 1770566399999,
          "quote_volume": 178485.9041,
          "trades": 1251,
          "taker_buy_base": 597022.2,
          "taker_buy_quote": 99213.97032
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.1647,
          "high": 0.1654,
          "low": 0.1603,
          "close": 0.1643,
          "volume": 1080319.7,
          "close_time": 1770580799999,
          "quote_volume": 175388.17862,
          "trades": 1015,
          "taker_buy_base": 305774.2,
          "taker_buy_quote": 50001.41206
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.1643,
          "high": 0.1662,
          "low": 0.1607,
          "close": 0.1623,
          "volume": 693108.0,
          "close_time": 1770595199999,
          "quote_volume": 112803.00819,
          "trades": 600,
          "taker_buy_base": 351933.5,
          "taker_buy_quote": 57424.61426
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.1626,
          "high": 0.1646,
          "low": 0.1615,
          "close": 0.1642,
          "volume": 388310.6,
          "close_time": 1770609599999,
          "quote_volume": 63293.31688,
          "trades": 843,
          "taker_buy_base": 192810.4,
          "taker_buy_quote": 31396.46885
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.1642,
          "high": 0.1643,
          "low": 0.1613,
          "close": 0.1617,
          "volume": 708421.5,
          "close_time": 1770623999999,
          "quote_volume": 114954.55311,
          "trades": 675,
          "taker_buy_base": 346430.9,
          "taker_buy_quote": 56152.73041
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.1616,
          "high": 0.1622,
          "low": 0.1555,
          "close": 0.157,
          "volume": 1064738.5,
          "close_time": 1770638399999,
          "quote_volume": 168607.10886,
          "trades": 1282,
          "taker_buy_base": 378649.5,
          "taker_buy_quote": 59963.79276
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.1571,
          "high": 0.1609,
          "low": 0.1563,
          "close": 0.1602,
          "volume": 1935594.0,
          "close_time": 1770652799999,
          "quote_volume": 306629.40691,
          "trades": 1386,
          "taker_buy_base": 1179396.8,
          "taker_buy_quote": 186750.90117
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.1604,
          "high": 0.1637,
          "low": 0.1585,
          "close": 0.1628,
          "volume": 795954.8,
          "close_time": 1770667199999,
          "quote_volume": 128535.93077,
          "trades": 818,
          "taker_buy_base": 424579.6,
          "taker_buy_quote": 68473.39422
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.1625,
          "high": 0.1632,
          "low": 0.1602,
          "close": 0.1611,
          "volume": 805520.2,
          "close_time": 1770681599999,
          "quote_volume": 130353.50539,
          "trades": 537,
          "taker_buy_base": 413759.2,
          "taker_buy_quote": 66949.97212
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.1613,
          "high": 0.1623,
          "low": 0.1582,
          "close": 0.1596,
          "volume": 591786.3,
          "close_time": 1770695999999,
          "quote_volume": 94862.99264,
          "trades": 575,
          "taker_buy_base": 285894.9,
          "taker_buy_quote": 45831.65291
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.1593,
          "high": 0.1601,
          "low": 0.156,
          "close": 0.1565,
          "volume": 622595.1,
          "close_time": 1770710399999,
          "quote_volume": 98173.37468,
          "trades": 719,
          "taker_buy_base": 316099.7,
          "taker_buy_quote": 49790.09144
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.1566,
          "high": 0.1583,
          "low": 0.1559,
          "close": 0.1564,
          "volume": 955460.2,
          "close_time": 1770724799999,
          "quote_volume": 149897.32599,
          "trades": 925,
          "taker_buy_base": 354426.9,
          "taker_buy_quote": 55635.69444
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.1566,
          "high": 0.1575,
          "low": 0.1547,
          "close": 0.1564,
          "volume": 1033827.4,
          "close_time": 1770739199999,
          "quote_volume": 161494.44694,
          "trades": 954,
          "taker_buy_base": 658757.1,
          "taker_buy_quote": 103011.49596
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.1566,
          "high": 0.1584,
          "low": 0.1548,
          "close": 0.156,
          "volume": 516812.0,
          "close_time": 1770753599999,
          "quote_volume": 80982.25483,
          "trades": 592,
          "taker_buy_base": 279013.0,
          "taker_buy_quote": 43723.34641
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.1557,
          "high": 0.1576,
          "low": 0.1556,
          "close": 0.1566,
          "volume": 251608.0,
          "close_time": 1770767999999,
          "quote_volume": 39380.81993,
          "trades": 347,
          "taker_buy_base": 120062.2,
          "taker_buy_quote": 18793.59039
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.1569,
          "high": 0.1587,
          "low": 0.1551,
          "close": 0.1563,
          "volume": 219155.1,
          "close_time": 1770782399999,
          "quote_volume": 34508.20959,
          "trades": 535,
          "taker_buy_base": 79046.2,
          "taker_buy_quote": 12444.4038
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.1563,
          "high": 0.1565,
          "low": 0.1515,
          "close": 0.1519,
          "volume": 975183.7,
          "close_time": 1770796799999,
          "quote_volume": 149508.59891,
          "trades": 906,
          "taker_buy_base": 372816.5,
          "taker_buy_quote": 57236.53
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.1519,
          "high": 0.1526,
          "low": 0.1507,
          "close": 0.1525,
          "volume": 422932.3,
          "close_time": 1770811199999,
          "quote_volume": 64092.53165,
          "trades": 716,
          "taker_buy_base": 231766.1,
          "taker_buy_quote": 35159.82527
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.1524,
          "high": 0.1599,
          "low": 0.1503,
          "close": 0.1524,
          "volume": 1629433.4,
          "close_time": 1770825599999,
          "quote_volume": 251679.84266,
          "trades": 1695,
          "taker_buy_base": 832665.5,
          "taker_buy_quote": 129046.76198
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.1522,
          "high": 0.1554,
          "low": 0.1509,
          "close": 0.154,
          "volume": 1142200.5,
          "close_time": 1770839999999,
          "quote_volume": 175022.12696,
          "trades": 952,
          "taker_buy_base": 471744.9,
          "taker_buy_quote": 72737.89356
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.1542,
          "high": 0.1572,
          "low": 0.1528,
          "close": 0.1542,
          "volume": 876191.0,
          "close_time": 1770854399999,
          "quote_volume": 135901.21195,
          "trades": 805,
          "taker_buy_base": 410296.8,
          "taker_buy_quote": 63646.83691
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.1543,
          "high": 0.1574,
          "low": 0.1543,
          "close": 0.1562,
          "volume": 289827.5,
          "close_time": 1770868799999,
          "quote_volume": 45143.46908,
          "trades": 504,
          "taker_buy_base": 128315.8,
          "taker_buy_quote": 19993.78389
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.1563,
          "high": 0.1594,
          "low": 0.1552,
          "close": 0.1593,
          "volume": 645227.7,
          "close_time": 1770883199999,
          "quote_volume": 101955.0508,
          "trades": 821,
          "taker_buy_base": 358848.6,
          "taker_buy_quote": 56718.85837
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.1591,
          "high": 0.1628,
          "low": 0.1578,
          "close": 0.1611,
          "volume": 1653178.7,
          "close_time": 1770897599999,
          "quote_volume": 265576.365,
          "trades": 1253,
          "taker_buy_base": 797910.6,
          "taker_buy_quote": 128331.18536
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.1612,
          "high": 0.1613,
          "low": 0.1566,
          "close": 0.1566,
          "volume": 989381.3,
          "close_time": 1770911999999,
          "quote_volume": 157094.02783,
          "trades": 1104,
          "taker_buy_base": 361595.2,
          "taker_buy_quote": 57483.69371
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.1569,
          "high": 0.16,
          "low": 0.1533,
          "close": 0.1574,
          "volume": 1059350.1,
          "close_time": 1770926399999,
          "quote_volume": 165093.5223,
          "trades": 1447,
          "taker_buy_base": 559311.1,
          "taker_buy_quote": 87297.09137
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.1573,
          "high": 0.1594,
          "low": 0.1552,
          "close": 0.1594,
          "volume": 548124.7,
          "close_time": 1770940799999,
          "quote_volume": 85913.81653,
          "trades": 840,
          "taker_buy_base": 268682.2,
          "taker_buy_quote": 42144.83363
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.1592,
          "high": 0.1599,
          "low": 0.1578,
          "close": 0.1581,
          "volume": 349762.6,
          "close_time": 1770955199999,
          "quote_volume": 55517.20599,
          "trades": 592,
          "taker_buy_base": 176620.0,
          "taker_buy_quote": 28035.36756
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.1581,
          "high": 0.1581,
          "low": 0.1557,
          "close": 0.1574,
          "volume": 234738.0,
          "close_time": 1770969599999,
          "quote_volume": 36831.47631,
          "trades": 434,
          "taker_buy_base": 95684.8,
          "taker_buy_quote": 15054.85687
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.1574,
          "high": 0.1602,
          "low": 0.1574,
          "close": 0.1595,
          "volume": 617774.3,
          "close_time": 1770983999999,
          "quote_volume": 98273.43567,
          "trades": 835,
          "taker_buy_base": 299960.3,
          "taker_buy_quote": 47742.13122
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.1595,
          "high": 0.1672,
          "low": 0.1583,
          "close": 0.1645,
          "volume": 2005909.9,
          "close_time": 1770998399999,
          "quote_volume": 325558.27115,
          "trades": 1907,
          "taker_buy_base": 1105663.1,
          "taker_buy_quote": 179551.94183
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.1649,
          "high": 0.1688,
          "low": 0.1643,
          "close": 0.1663,
          "volume": 1328823.0,
          "close_time": 1771012799999,
          "quote_volume": 221030.64584,
          "trades": 1423,
          "taker_buy_base": 637631.1,
          "taker_buy_quote": 106067.79371
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.1662,
          "high": 0.1666,
          "low": 0.1645,
          "close": 0.1647,
          "volume": 666969.4,
          "close_time": 1771027199999,
          "quote_volume": 110407.66,
          "trades": 644,
          "taker_buy_base": 275758.4,
          "taker_buy_quote": 45676.52296
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.1648,
          "high": 0.1684,
          "low": 0.1648,
          "close": 0.168,
          "volume": 539618.0,
          "close_time": 1771041599999,
          "quote_volume": 89762.1056,
          "trades": 681,
          "taker_buy_base": 424092.8,
          "taker_buy_quote": 70529.28427
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.1682,
          "high": 0.1697,
          "low": 0.1665,
          "close": 0.1687,
          "volume": 829257.7,
          "close_time": 1771055999999,
          "quote_volume": 139680.85752,
          "trades": 667,
          "taker_buy_base": 466457.9,
          "taker_buy_quote": 78668.58385
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.1688,
          "high": 0.1736,
          "low": 0.1687,
          "close": 0.1719,
          "volume": 2591383.9,
          "close_time": 1771070399999,
          "quote_volume": 444928.41758,
          "trades": 1983,
          "taker_buy_base": 1356995.5,
          "taker_buy_quote": 232631.14222
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.1721,
          "high": 0.175,
          "low": 0.1702,
          "close": 0.175,
          "volume": 996751.1,
          "close_time": 1771084799999,
          "quote_volume": 171744.68411,
          "trades": 1072,
          "taker_buy_base": 402624.1,
          "taker_buy_quote": 69417.70205
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.1747,
          "high": 0.1825,
          "low": 0.1731,
          "close": 0.1821,
          "volume": 1694601.4,
          "close_time": 1771099199999,
          "quote_volume": 303168.61864,
          "trades": 1882,
          "taker_buy_base": 933848.5,
          "taker_buy_quote": 167220.72505
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.1823,
          "high": 0.185,
          "low": 0.1797,
          "close": 0.1812,
          "volume": 3010902.3,
          "close_time": 1771113599999,
          "quote_volume": 549366.26945,
          "trades": 2280,
          "taker_buy_base": 1303471.9,
          "taker_buy_quote": 237768.92042
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.1811,
          "high": 0.182,
          "low": 0.1759,
          "close": 0.1797,
          "volume": 1633793.5,
          "close_time": 1771127999999,
          "quote_volume": 292083.64657,
          "trades": 1510,
          "taker_buy_base": 846418.8,
          "taker_buy_quote": 151402.42511
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.1798,
          "high": 0.1818,
          "low": 0.1782,
          "close": 0.1809,
          "volume": 974020.0,
          "close_time": 1771142399999,
          "quote_volume": 175429.97737,
          "trades": 922,
          "taker_buy_base": 628182.3,
          "taker_buy_quote": 113197.74055
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.181,
          "high": 0.1814,
          "low": 0.175,
          "close": 0.1759,
          "volume": 1072181.3,
          "close_time": 1771156799999,
          "quote_volume": 190988.72066,
          "trades": 1222,
          "taker_buy_base": 392323.0,
          "taker_buy_quote": 70126.44579
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.1759,
          "high": 0.176,
          "low": 0.1694,
          "close": 0.1709,
          "volume": 2190321.8,
          "close_time": 1771171199999,
          "quote_volume": 375277.99798,
          "trades": 1922,
          "taker_buy_base": 1035397.7,
          "taker_buy_quote": 177365.63854
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.1709,
          "high": 0.1713,
          "low": 0.1679,
          "close": 0.171,
          "volume": 2016979.4,
          "close_time": 1771185599999,
          "quote_volume": 341853.32388,
          "trades": 1822,
          "taker_buy_base": 949509.3,
          "taker_buy_quote": 161091.51303
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.1709,
          "high": 0.174,
          "low": 0.1701,
          "close": 0.1736,
          "volume": 1097793.7,
          "close_time": 1771199999999,
          "quote_volume": 189395.76735,
          "trades": 1016,
          "taker_buy_base": 640972.7,
          "taker_buy_quote": 110794.33515
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.1735,
          "high": 0.175,
          "low": 0.1724,
          "close": 0.1741,
          "volume": 304240.7,
          "close_time": 1771214399999,
          "quote_volume": 52853.55595,
          "trades": 506,
          "taker_buy_base": 140249.6,
          "taker_buy_quote": 24375.2949
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.1741,
          "high": 0.1753,
          "low": 0.1712,
          "close": 0.1716,
          "volume": 395534.0,
          "close_time": 1771228799999,
          "quote_volume": 68239.1286,
          "trades": 626,
          "taker_buy_base": 205298.0,
          "taker_buy_quote": 35421.16961
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.1716,
          "high": 0.1742,
          "low": 0.17,
          "close": 0.1725,
          "volume": 983964.0,
          "close_time": 1771243199999,
          "quote_volume": 169306.02144,
          "trades": 960,
          "taker_buy_base": 427654.3,
          "taker_buy_quote": 73663.04687
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.1723,
          "high": 0.176,
          "low": 0.169,
          "close": 0.1702,
          "volume": 1146020.4,
          "close_time": 1771257599999,
          "quote_volume": 197659.87491,
          "trades": 1474,
          "taker_buy_base": 503523.3,
          "taker_buy_quote": 87317.21422
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.1701,
          "high": 0.1724,
          "low": 0.1694,
          "close": 0.1715,
          "volume": 778730.2,
          "close_time": 1771271999999,
          "quote_volume": 133239.63058,
          "trades": 879,
          "taker_buy_base": 495749.9,
          "taker_buy_quote": 84836.4779
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.1715,
          "high": 0.1744,
          "low": 0.171,
          "close": 0.1732,
          "volume": 252391.1,
          "close_time": 1771286399999,
          "quote_volume": 43622.60333,
          "trades": 508,
          "taker_buy_base": 117881.8,
          "taker_buy_quote": 20362.78249
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.1732,
          "high": 0.1742,
          "low": 0.1715,
          "close": 0.1729,
          "volume": 305277.9,
          "close_time": 1771300799999,
          "quote_volume": 52896.52057,
          "trades": 330,
          "taker_buy_base": 200405.2,
          "taker_buy_quote": 34725.08624
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.1726,
          "high": 0.1735,
          "low": 0.1703,
          "close": 0.1725,
          "volume": 205730.4,
          "close_time": 1771315199999,
          "quote_volume": 35315.88827,
          "trades": 390,
          "taker_buy_base": 80578.9,
          "taker_buy_quote": 13863.65877
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.1723,
          "high": 0.1732,
          "low": 0.1692,
          "close": 0.1708,
          "volume": 489943.7,
          "close_time": 1771329599999,
          "quote_volume": 83675.03461,
          "trades": 579,
          "taker_buy_base": 284968.5,
          "taker_buy_quote": 48778.70139
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.1706,
          "high": 0.1727,
          "low": 0.1676,
          "close": 0.1708,
          "volume": 536389.4,
          "close_time": 1771343999999,
          "quote_volume": 91177.75723,
          "trades": 1035,
          "taker_buy_base": 301211.3,
          "taker_buy_quote": 51242.02438
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.171,
          "high": 0.1741,
          "low": 0.1695,
          "close": 0.1719,
          "volume": 692434.0,
          "close_time": 1771358399999,
          "quote_volume": 119182.98692,
          "trades": 1212,
          "taker_buy_base": 371965.3,
          "taker_buy_quote": 63942.44459
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.1716,
          "high": 0.1722,
          "low": 0.1705,
          "close": 0.1709,
          "volume": 247769.1,
          "close_time": 1771372799999,
          "quote_volume": 42395.02588,
          "trades": 483,
          "taker_buy_base": 91494.8,
          "taker_buy_quote": 15664.40176
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.1709,
          "high": 0.1718,
          "low": 0.1696,
          "close": 0.1716,
          "volume": 140215.1,
          "close_time": 1771387199999,
          "quote_volume": 23964.15963,
          "trades": 242,
          "taker_buy_base": 85800.7,
          "taker_buy_quote": 14681.7075
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.1715,
          "high": 0.1725,
          "low": 0.1706,
          "close": 0.1723,
          "volume": 316550.6,
          "close_time": 1771401599999,
          "quote_volume": 54246.65684,
          "trades": 406,
          "taker_buy_base": 153770.9,
          "taker_buy_quote": 26370.44943
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.1723,
          "high": 0.1732,
          "low": 0.1693,
          "close": 0.1703,
          "volume": 409182.3,
          "close_time": 1771415999999,
          "quote_volume": 70214.72459,
          "trades": 568,
          "taker_buy_base": 129318.9,
          "taker_buy_quote": 22177.96323
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.1704,
          "high": 0.174,
          "low": 0.1688,
          "close": 0.1721,
          "volume": 458501.7,
          "close_time": 1771430399999,
          "quote_volume": 78317.80335,
          "trades": 872,
          "taker_buy_base": 244208.8,
          "taker_buy_quote": 41766.58546
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.1722,
          "high": 0.1722,
          "low": 0.1643,
          "close": 0.1651,
          "volume": 1434273.7,
          "close_time": 1771444799999,
          "quote_volume": 240017.46631,
          "trades": 1588,
          "taker_buy_base": 525951.4,
          "taker_buy_quote": 87819.94091
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.1652,
          "high": 0.1664,
          "low": 0.1632,
          "close": 0.1639,
          "volume": 1187389.8,
          "close_time": 1771459199999,
          "quote_volume": 195476.44628,
          "trades": 787,
          "taker_buy_base": 393190.7,
          "taker_buy_quote": 64848.10989
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.1639,
          "high": 0.1658,
          "low": 0.1629,
          "close": 0.1654,
          "volume": 547063.5,
          "close_time": 1771473599999,
          "quote_volume": 89859.20469,
          "trades": 633,
          "taker_buy_base": 327459.8,
          "taker_buy_quote": 53804.87422
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.1654,
          "high": 0.1671,
          "low": 0.1648,
          "close": 0.1659,
          "volume": 389201.4,
          "close_time": 1771487999999,
          "quote_volume": 64672.67863,
          "trades": 517,
          "taker_buy_base": 185472.4,
          "taker_buy_quote": 30829.84631
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.166,
          "high": 0.1661,
          "low": 0.1623,
          "close": 0.1634,
          "volume": 820717.4,
          "close_time": 1771502399999,
          "quote_volume": 134401.65438,
          "trades": 750,
          "taker_buy_base": 447750.2,
          "taker_buy_quote": 73311.1547
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.1632,
          "high": 0.1635,
          "low": 0.1591,
          "close": 0.1602,
          "volume": 1355583.3,
          "close_time": 1771516799999,
          "quote_volume": 218275.06033,
          "trades": 1372,
          "taker_buy_base": 529280.7,
          "taker_buy_quote": 85331.83196
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.1601,
          "high": 0.162,
          "low": 0.1582,
          "close": 0.161,
          "volume": 845139.3,
          "close_time": 1771531199999,
          "quote_volume": 135317.86548,
          "trades": 977,
          "taker_buy_base": 562324.1,
          "taker_buy_quote": 89978.14171
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.161,
          "high": 0.1629,
          "low": 0.1606,
          "close": 0.1629,
          "volume": 408447.2,
          "close_time": 1771545599999,
          "quote_volume": 66027.27903,
          "trades": 622,
          "taker_buy_base": 231596.4,
          "taker_buy_quote": 37466.0199
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.1628,
          "high": 0.1654,
          "low": 0.1621,
          "close": 0.1639,
          "volume": 482037.5,
          "close_time": 1771559999999,
          "quote_volume": 78853.46222,
          "trades": 686,
          "taker_buy_base": 268951.2,
          "taker_buy_quote": 43935.34575
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.164,
          "high": 0.1651,
          "low": 0.1617,
          "close": 0.1646,
          "volume": 503105.2,
          "close_time": 1771574399999,
          "quote_volume": 82469.57094,
          "trades": 935,
          "taker_buy_base": 232673.9,
          "taker_buy_quote": 38157.36539
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.1647,
          "high": 0.1673,
          "low": 0.164,
          "close": 0.1652,
          "volume": 976097.9,
          "close_time": 1771588799999,
          "quote_volume": 161712.58769,
          "trades": 904,
          "taker_buy_base": 564053.8,
          "taker_buy_quote": 93411.48009
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.1652,
          "high": 0.1681,
          "low": 0.1601,
          "close": 0.1674,
          "volume": 1412240.2,
          "close_time": 1771603199999,
          "quote_volume": 232083.5983,
          "trades": 1933,
          "taker_buy_base": 733592.7,
          "taker_buy_quote": 120805.93653
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.1676,
          "high": 0.1705,
          "low": 0.1641,
          "close": 0.1681,
          "volume": 1371564.3,
          "close_time": 1771617599999,
          "quote_volume": 230232.10133,
          "trades": 1899,
          "taker_buy_base": 737407.0,
          "taker_buy_quote": 123780.10159
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.1681,
          "high": 0.1688,
          "low": 0.1671,
          "close": 0.1682,
          "volume": 364646.6,
          "close_time": 1771631999999,
          "quote_volume": 61168.75583,
          "trades": 435,
          "taker_buy_base": 94728.7,
          "taker_buy_quote": 15910.31779
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.1682,
          "high": 0.1683,
          "low": 0.1651,
          "close": 0.1661,
          "volume": 701240.1,
          "close_time": 1771646399999,
          "quote_volume": 116493.31401,
          "trades": 527,
          "taker_buy_base": 382366.2,
          "taker_buy_quote": 63486.65458
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.1662,
          "high": 0.1675,
          "low": 0.1657,
          "close": 0.1661,
          "volume": 228260.4,
          "close_time": 1771660799999,
          "quote_volume": 38024.22093,
          "trades": 305,
          "taker_buy_base": 102418.4,
          "taker_buy_quote": 17053.0024
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.1663,
          "high": 0.1702,
          "low": 0.1659,
          "close": 0.1686,
          "volume": 800004.2,
          "close_time": 1771675199999,
          "quote_volume": 134590.5044,
          "trades": 873,
          "taker_buy_base": 537369.6,
          "taker_buy_quote": 90350.22666
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.1688,
          "high": 0.17,
          "low": 0.1672,
          "close": 0.1683,
          "volume": 821348.8,
          "close_time": 1771689599999,
          "quote_volume": 138037.79568,
          "trades": 737,
          "taker_buy_base": 276882.0,
          "taker_buy_quote": 46654.0661
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.1681,
          "high": 0.1682,
          "low": 0.1664,
          "close": 0.1665,
          "volume": 537615.1,
          "close_time": 1771703999999,
          "quote_volume": 89702.76219,
          "trades": 561,
          "taker_buy_base": 345592.0,
          "taker_buy_quote": 57666.52753
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.1664,
          "high": 0.1669,
          "low": 0.1647,
          "close": 0.1647,
          "volume": 252058.2,
          "close_time": 1771718399999,
          "quote_volume": 41822.92886,
          "trades": 297,
          "taker_buy_base": 75702.8,
          "taker_buy_quote": 12574.80102
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.1646,
          "high": 0.1646,
          "low": 0.1611,
          "close": 0.1628,
          "volume": 680322.5,
          "close_time": 1771732799999,
          "quote_volume": 110846.96841,
          "trades": 621,
          "taker_buy_base": 414881.7,
          "taker_buy_quote": 67595.13093
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.1626,
          "high": 0.1628,
          "low": 0.1616,
          "close": 0.1625,
          "volume": 283260.9,
          "close_time": 1771747199999,
          "quote_volume": 45971.09804,
          "trades": 197,
          "taker_buy_base": 176146.9,
          "taker_buy_quote": 28582.8559
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.1624,
          "high": 0.1631,
          "low": 0.1616,
          "close": 0.1619,
          "volume": 665884.3,
          "close_time": 1771761599999,
          "quote_volume": 108161.06701,
          "trades": 613,
          "taker_buy_base": 323761.7,
          "taker_buy_quote": 52574.85608
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.1618,
          "high": 0.1618,
          "low": 0.1573,
          "close": 0.1597,
          "volume": 2194297.1,
          "close_time": 1771775999999,
          "quote_volume": 348749.77333,
          "trades": 1513,
          "taker_buy_base": 1023551.8,
          "taker_buy_quote": 162553.08357
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.1596,
          "high": 0.16,
          "low": 0.1578,
          "close": 0.1583,
          "volume": 853016.0,
          "close_time": 1771790399999,
          "quote_volume": 135475.69207,
          "trades": 541,
          "taker_buy_base": 254498.8,
          "taker_buy_quote": 40417.19137
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.1585,
          "high": 0.16,
          "low": 0.1573,
          "close": 0.1595,
          "volume": 315229.2,
          "close_time": 1771804799999,
          "quote_volume": 49992.68789,
          "trades": 420,
          "taker_buy_base": 184371.8,
          "taker_buy_quote": 29233.99591
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.1595,
          "high": 0.1596,
          "low": 0.1511,
          "close": 0.1529,
          "volume": 2303196.2,
          "close_time": 1771819199999,
          "quote_volume": 354807.32935,
          "trades": 1714,
          "taker_buy_base": 1015373.7,
          "taker_buy_quote": 156066.5049
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.153,
          "high": 0.1573,
          "low": 0.1523,
          "close": 0.1565,
          "volume": 972960.7,
          "close_time": 1771833599999,
          "quote_volume": 151431.85086,
          "trades": 806,
          "taker_buy_base": 617887.1,
          "taker_buy_quote": 96234.55731
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.1565,
          "high": 0.1597,
          "low": 0.1554,
          "close": 0.1584,
          "volume": 773651.8,
          "close_time": 1771847999999,
          "quote_volume": 122094.57047,
          "trades": 737,
          "taker_buy_base": 353770.1,
          "taker_buy_quote": 55948.37852
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.1585,
          "high": 0.1601,
          "low": 0.155,
          "close": 0.1553,
          "volume": 1003291.4,
          "close_time": 1771862399999,
          "quote_volume": 158220.30064,
          "trades": 907,
          "taker_buy_base": 323125.7,
          "taker_buy_quote": 50992.45053
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.1552,
          "high": 0.1564,
          "low": 0.1517,
          "close": 0.1531,
          "volume": 1941576.2,
          "close_time": 1771876799999,
          "quote_volume": 299274.07361,
          "trades": 1324,
          "taker_buy_base": 980431.5,
          "taker_buy_quote": 151591.86653
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.1531,
          "high": 0.1552,
          "low": 0.1523,
          "close": 0.1538,
          "volume": 448407.2,
          "close_time": 1771891199999,
          "quote_volume": 68820.09682,
          "trades": 739,
          "taker_buy_base": 213256.1,
          "taker_buy_quote": 32762.37383
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.1541,
          "high": 0.1555,
          "low": 0.1516,
          "close": 0.1526,
          "volume": 599980.8,
          "close_time": 1771905599999,
          "quote_volume": 92266.53963,
          "trades": 719,
          "taker_buy_base": 259186.2,
          "taker_buy_quote": 39929.77318
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.1528,
          "high": 0.1529,
          "low": 0.1506,
          "close": 0.1517,
          "volume": 1034626.4,
          "close_time": 1771919999999,
          "quote_volume": 156829.73354,
          "trades": 647,
          "taker_buy_base": 488705.4,
          "taker_buy_quote": 74186.14054
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.1513,
          "high": 0.1525,
          "low": 0.1507,
          "close": 0.1515,
          "volume": 577625.5,
          "close_time": 1771934399999,
          "quote_volume": 87656.26517,
          "trades": 568,
          "taker_buy_base": 281552.0,
          "taker_buy_quote": 42742.62208
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.1513,
          "high": 0.1557,
          "low": 0.1496,
          "close": 0.1546,
          "volume": 2889483.1,
          "close_time": 1771948799999,
          "quote_volume": 441545.2489,
          "trades": 1495,
          "taker_buy_base": 1341110.7,
          "taker_buy_quote": 205083.96285
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.1546,
          "high": 0.1569,
          "low": 0.1537,
          "close": 0.154,
          "volume": 1134326.9,
          "close_time": 1771963199999,
          "quote_volume": 176237.17023,
          "trades": 920,
          "taker_buy_base": 735827.0,
          "taker_buy_quote": 114413.45788
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.154,
          "high": 0.1544,
          "low": 0.1521,
          "close": 0.1528,
          "volume": 485592.5,
          "close_time": 1771977599999,
          "quote_volume": 74469.18451,
          "trades": 560,
          "taker_buy_base": 200607.4,
          "taker_buy_quote": 30746.50547
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.1529,
          "high": 0.1582,
          "low": 0.1525,
          "close": 0.1546,
          "volume": 590226.0,
          "close_time": 1771991999999,
          "quote_volume": 92080.66484,
          "trades": 745,
          "taker_buy_base": 312282.0,
          "taker_buy_quote": 48699.465
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.1547,
          "high": 0.1551,
          "low": 0.1524,
          "close": 0.1544,
          "volume": 470393.0,
          "close_time": 1772006399999,
          "quote_volume": 72531.56904,
          "trades": 529,
          "taker_buy_base": 249730.1,
          "taker_buy_quote": 38515.63874
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.1544,
          "high": 0.1581,
          "low": 0.1541,
          "close": 0.1575,
          "volume": 1314485.0,
          "close_time": 1772020799999,
          "quote_volume": 205476.71007,
          "trades": 803,
          "taker_buy_base": 523881.0,
          "taker_buy_quote": 82113.47847
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.1575,
          "high": 0.1678,
          "low": 0.1572,
          "close": 0.1672,
          "volume": 3780235.0,
          "close_time": 1772035199999,
          "quote_volume": 613472.26166,
          "trades": 2372,
          "taker_buy_base": 1665607.9,
          "taker_buy_quote": 270846.94271
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.1672,
          "high": 0.1732,
          "low": 0.1669,
          "close": 0.1731,
          "volume": 3411339.9,
          "close_time": 1772049599999,
          "quote_volume": 579895.45777,
          "trades": 1983,
          "taker_buy_base": 1936304.7,
          "taker_buy_quote": 329329.24509
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.1732,
          "high": 0.1759,
          "low": 0.1658,
          "close": 0.1677,
          "volume": 2231504.1,
          "close_time": 1772063999999,
          "quote_volume": 384670.80016,
          "trades": 1787,
          "taker_buy_base": 1203614.9,
          "taker_buy_quote": 207754.00077
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.1677,
          "high": 0.1691,
          "low": 0.1653,
          "close": 0.1677,
          "volume": 505176.0,
          "close_time": 1772078399999,
          "quote_volume": 84582.97672,
          "trades": 663,
          "taker_buy_base": 218039.6,
          "taker_buy_quote": 36501.25838
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.1675,
          "high": 0.1686,
          "low": 0.1647,
          "close": 0.165,
          "volume": 821174.8,
          "close_time": 1772092799999,
          "quote_volume": 136088.37828,
          "trades": 660,
          "taker_buy_base": 373184.2,
          "taker_buy_quote": 61844.30528
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.1652,
          "high": 0.1672,
          "low": 0.163,
          "close": 0.1633,
          "volume": 1642829.3,
          "close_time": 1772107199999,
          "quote_volume": 271442.46282,
          "trades": 1002,
          "taker_buy_base": 816404.4,
          "taker_buy_quote": 134993.51019
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.1633,
          "high": 0.1647,
          "low": 0.1607,
          "close": 0.1624,
          "volume": 2208832.3,
          "close_time": 1772121599999,
          "quote_volume": 359490.89479,
          "trades": 1486,
          "taker_buy_base": 839015.6,
          "taker_buy_quote": 136538.98439
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.1623,
          "high": 0.1629,
          "low": 0.1577,
          "close": 0.1622,
          "volume": 2702885.7,
          "close_time": 1772135999999,
          "quote_volume": 431957.28788,
          "trades": 1786,
          "taker_buy_base": 1141263.5,
          "taker_buy_quote": 182562.98581
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.162,
          "high": 0.1626,
          "low": 0.1606,
          "close": 0.162,
          "volume": 625943.4,
          "close_time": 1772150399999,
          "quote_volume": 101098.52422,
          "trades": 615,
          "taker_buy_base": 336915.8,
          "taker_buy_quote": 54397.89464
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.162,
          "high": 0.1639,
          "low": 0.1607,
          "close": 0.1637,
          "volume": 330933.2,
          "close_time": 1772164799999,
          "quote_volume": 53737.10552,
          "trades": 362,
          "taker_buy_base": 187906.3,
          "taker_buy_quote": 30536.32146
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.1637,
          "high": 0.1662,
          "low": 0.1637,
          "close": 0.1657,
          "volume": 860436.6,
          "close_time": 1772179199999,
          "quote_volume": 141884.03637,
          "trades": 636,
          "taker_buy_base": 544237.5,
          "taker_buy_quote": 89718.32903
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.1659,
          "high": 0.1671,
          "low": 0.1598,
          "close": 0.1607,
          "volume": 1786972.9,
          "close_time": 1772193599999,
          "quote_volume": 291879.97382,
          "trades": 1604,
          "taker_buy_base": 579493.4,
          "taker_buy_quote": 94795.89069
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.1604,
          "high": 0.1613,
          "low": 0.1588,
          "close": 0.1595,
          "volume": 1654282.6,
          "close_time": 1772207999999,
          "quote_volume": 265003.50525,
          "trades": 1130,
          "taker_buy_base": 793815.0,
          "taker_buy_quote": 127291.80348
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.1593,
          "high": 0.1597,
          "low": 0.1561,
          "close": 0.1569,
          "volume": 900841.7,
          "close_time": 1772222399999,
          "quote_volume": 142173.05121,
          "trades": 965,
          "taker_buy_base": 463247.6,
          "taker_buy_quote": 73195.38728
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.1569,
          "high": 0.1577,
          "low": 0.1532,
          "close": 0.1561,
          "volume": 661103.3,
          "close_time": 1772236799999,
          "quote_volume": 103084.15058,
          "trades": 700,
          "taker_buy_base": 312293.3,
          "taker_buy_quote": 48669.08488
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.1561,
          "high": 0.1573,
          "low": 0.1556,
          "close": 0.1561,
          "volume": 200678.2,
          "close_time": 1772251199999,
          "quote_volume": 31434.04213,
          "trades": 326,
          "taker_buy_base": 121690.6,
          "taker_buy_quote": 19073.18014
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.1561,
          "high": 0.1566,
          "low": 0.1457,
          "close": 0.149,
          "volume": 3248403.2,
          "close_time": 1772265599999,
          "quote_volume": 487755.47463,
          "trades": 2540,
          "taker_buy_base": 1250883.1,
          "taker_buy_quote": 187957.99275
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.1488,
          "high": 0.1491,
          "low": 0.1444,
          "close": 0.145,
          "volume": 2498417.4,
          "close_time": 1772279999999,
          "quote_volume": 365876.70297,
          "trades": 1828,
          "taker_buy_base": 1361472.1,
          "taker_buy_quote": 199852.82671
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.1451,
          "high": 0.1511,
          "low": 0.145,
          "close": 0.148,
          "volume": 3651654.0,
          "close_time": 1772294399999,
          "quote_volume": 539817.79776,
          "trades": 2101,
          "taker_buy_base": 1648377.3,
          "taker_buy_quote": 244139.68714
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.148,
          "high": 0.1544,
          "low": 0.1469,
          "close": 0.1535,
          "volume": 2734686.6,
          "close_time": 1772308799999,
          "quote_volume": 410700.78339,
          "trades": 1766,
          "taker_buy_base": 1601449.7,
          "taker_buy_quote": 240671.08724
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.1536,
          "high": 0.1585,
          "low": 0.1533,
          "close": 0.1567,
          "volume": 1726473.2,
          "close_time": 1772323199999,
          "quote_volume": 269925.69417,
          "trades": 1455,
          "taker_buy_base": 721478.5,
          "taker_buy_quote": 112643.16086
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.1569,
          "high": 0.1622,
          "low": 0.154,
          "close": 0.159,
          "volume": 2056853.7,
          "close_time": 1772337599999,
          "quote_volume": 323238.68306,
          "trades": 1303,
          "taker_buy_base": 919294.9,
          "taker_buy_quote": 144550.49774
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.1595,
          "high": 0.1605,
          "low": 0.1574,
          "close": 0.1588,
          "volume": 1214340.7,
          "close_time": 1772351999999,
          "quote_volume": 192687.85279,
          "trades": 934,
          "taker_buy_base": 615982.3,
          "taker_buy_quote": 97770.90509
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.1589,
          "high": 0.1592,
          "low": 0.1541,
          "close": 0.1548,
          "volume": 1328818.9,
          "close_time": 1772366399999,
          "quote_volume": 207172.80015,
          "trades": 1096,
          "taker_buy_base": 529546.7,
          "taker_buy_quote": 82685.80147
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.1547,
          "high": 0.1574,
          "low": 0.1522,
          "close": 0.1558,
          "volume": 1484111.8,
          "close_time": 1772380799999,
          "quote_volume": 230324.87105,
          "trades": 1400,
          "taker_buy_base": 966135.0,
          "taker_buy_quote": 149924.12985
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.1555,
          "high": 0.1564,
          "low": 0.15,
          "close": 0.1505,
          "volume": 1945280.2,
          "close_time": 1772395199999,
          "quote_volume": 296139.70432,
          "trades": 1488,
          "taker_buy_base": 887156.0,
          "taker_buy_quote": 135100.37854
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.1505,
          "high": 0.1525,
          "low": 0.1478,
          "close": 0.1506,
          "volume": 1238354.0,
          "close_time": 1772409599999,
          "quote_volume": 185405.42345,
          "trades": 1275,
          "taker_buy_base": 605968.8,
          "taker_buy_quote": 90812.60399
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.1507,
          "high": 0.1542,
          "low": 0.1505,
          "close": 0.1528,
          "volume": 476936.0,
          "close_time": 1772423999999,
          "quote_volume": 72549.71836,
          "trades": 1089,
          "taker_buy_base": 248684.1,
          "taker_buy_quote": 37832.05032
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.1526,
          "high": 0.1527,
          "low": 0.1476,
          "close": 0.1481,
          "volume": 575332.4,
          "close_time": 1772438399999,
          "quote_volume": 86279.82158,
          "trades": 643,
          "taker_buy_base": 325981.1,
          "taker_buy_quote": 48902.08465
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.148,
          "high": 0.1503,
          "low": 0.1466,
          "close": 0.1485,
          "volume": 1204137.9,
          "close_time": 1772452799999,
          "quote_volume": 178852.50096,
          "trades": 1301,
          "taker_buy_base": 670597.6,
          "taker_buy_quote": 99673.24022
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.1486,
          "high": 0.158,
          "low": 0.1462,
          "close": 0.1569,
          "volume": 3567929.2,
          "close_time": 1772467199999,
          "quote_volume": 544368.21203,
          "trades": 2493,
          "taker_buy_base": 1872653.2,
          "taker_buy_quote": 287288.41199
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.1569,
          "high": 0.16,
          "low": 0.1511,
          "close": 0.1528,
          "volume": 4096972.7,
          "close_time": 1772481599999,
          "quote_volume": 638042.39565,
          "trades": 2939,
          "taker_buy_base": 1846284.0,
          "taker_buy_quote": 287472.18665
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.153,
          "high": 0.154,
          "low": 0.1507,
          "close": 0.1517,
          "volume": 1023391.1,
          "close_time": 1772495999999,
          "quote_volume": 156013.96793,
          "trades": 881,
          "taker_buy_base": 491122.8,
          "taker_buy_quote": 74917.15949
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.1517,
          "high": 0.1524,
          "low": 0.1477,
          "close": 0.1485,
          "volume": 1129248.8,
          "close_time": 1772510399999,
          "quote_volume": 169391.21753,
          "trades": 1063,
          "taker_buy_base": 415210.1,
          "taker_buy_quote": 62345.29565
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.1485,
          "high": 0.15,
          "low": 0.1457,
          "close": 0.1478,
          "volume": 758388.4,
          "close_time": 1772524799999,
          "quote_volume": 111986.20422,
          "trades": 931,
          "taker_buy_base": 326497.9,
          "taker_buy_quote": 48206.09143
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.1479,
          "high": 0.1486,
          "low": 0.1445,
          "close": 0.1459,
          "volume": 2755684.4,
          "close_time": 1772539199999,
          "quote_volume": 402169.72299,
          "trades": 1959,
          "taker_buy_base": 1400756.3,
          "taker_buy_quote": 204877.58926
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.146,
          "high": 0.1489,
          "low": 0.1447,
          "close": 0.148,
          "volume": 1196886.1,
          "close_time": 1772553599999,
          "quote_volume": 175369.71301,
          "trades": 1362,
          "taker_buy_base": 701271.2,
          "taker_buy_quote": 102775.0015
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.1481,
          "high": 0.1517,
          "low": 0.1467,
          "close": 0.1485,
          "volume": 2862412.1,
          "close_time": 1772567999999,
          "quote_volume": 427125.8316,
          "trades": 1758,
          "taker_buy_base": 1452915.5,
          "taker_buy_quote": 217166.84667
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.1482,
          "high": 0.1496,
          "low": 0.146,
          "close": 0.148,
          "volume": 1171039.2,
          "close_time": 1772582399999,
          "quote_volume": 173195.08827,
          "trades": 939,
          "taker_buy_base": 585166.4,
          "taker_buy_quote": 86558.0139
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.1483,
          "high": 0.1495,
          "low": 0.1468,
          "close": 0.1484,
          "volume": 661910.3,
          "close_time": 1772596799999,
          "quote_volume": 98110.42007,
          "trades": 572,
          "taker_buy_base": 218978.0,
          "taker_buy_quote": 32492.33759
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.1483,
          "high": 0.1501,
          "low": 0.1468,
          "close": 0.1498,
          "volume": 547766.9,
          "close_time": 1772611199999,
          "quote_volume": 81207.82466,
          "trades": 835,
          "taker_buy_base": 300654.6,
          "taker_buy_quote": 44581.42301
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.1498,
          "high": 0.1561,
          "low": 0.1492,
          "close": 0.152,
          "volume": 2730607.9,
          "close_time": 1772625599999,
          "quote_volume": 419169.60394,
          "trades": 2195,
          "taker_buy_base": 1362532.0,
          "taker_buy_quote": 209633.50802
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.1517,
          "high": 0.1574,
          "low": 0.1501,
          "close": 0.1572,
          "volume": 1867100.6,
          "close_time": 1772639999999,
          "quote_volume": 286942.30777,
          "trades": 1672,
          "taker_buy_base": 921533.6,
          "taker_buy_quote": 141644.69303
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.1574,
          "high": 0.159,
          "low": 0.1537,
          "close": 0.1581,
          "volume": 2266617.3,
          "close_time": 1772654399999,
          "quote_volume": 354951.99062,
          "trades": 1670,
          "taker_buy_base": 1215209.0,
          "taker_buy_quote": 190328.41392
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.1581,
          "high": 0.1581,
          "low": 0.1537,
          "close": 0.1554,
          "volume": 1749435.2,
          "close_time": 1772668799999,
          "quote_volume": 274083.4959,
          "trades": 906,
          "taker_buy_base": 832725.7,
          "taker_buy_quote": 130420.1165
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.1555,
          "high": 0.1559,
          "low": 0.1534,
          "close": 0.1536,
          "volume": 324660.8,
          "close_time": 1772683199999,
          "quote_volume": 50132.64015,
          "trades": 475,
          "taker_buy_base": 164952.3,
          "taker_buy_quote": 25484.89054
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.1536,
          "high": 0.1549,
          "low": 0.152,
          "close": 0.1527,
          "volume": 1077678.7,
          "close_time": 1772697599999,
          "quote_volume": 165300.7384,
          "trades": 748,
          "taker_buy_base": 494677.0,
          "taker_buy_quote": 75965.19763
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.1526,
          "high": 0.1574,
          "low": 0.1521,
          "close": 0.1556,
          "volume": 1167969.2,
          "close_time": 1772711999999,
          "quote_volume": 181280.093,
          "trades": 1131,
          "taker_buy_base": 649959.0,
          "taker_buy_quote": 101082.83583
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.1556,
          "high": 0.1569,
          "low": 0.1526,
          "close": 0.1528,
          "volume": 649940.4,
          "close_time": 1772726399999,
          "quote_volume": 100902.4413,
          "trades": 919,
          "taker_buy_base": 318224.4,
          "taker_buy_quote": 49531.18023
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.153,
          "high": 0.1543,
          "low": 0.1497,
          "close": 0.1527,
          "volume": 1472421.4,
          "close_time": 1772740799999,
          "quote_volume": 222910.36743,
          "trades": 1466,
          "taker_buy_base": 557195.9,
          "taker_buy_quote": 84456.54343
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.1529,
          "high": 0.155,
          "low": 0.1524,
          "close": 0.1528,
          "volume": 942471.0,
          "close_time": 1772755199999,
          "quote_volume": 145000.04962,
          "trades": 600,
          "taker_buy_base": 507192.6,
          "taker_buy_quote": 78000.61397
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.1527,
          "high": 0.1541,
          "low": 0.1516,
          "close": 0.1538,
          "volume": 285352.0,
          "close_time": 1772769599999,
          "quote_volume": 43733.96582,
          "trades": 638,
          "taker_buy_base": 141906.1,
          "taker_buy_quote": 21772.59764
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.1538,
          "high": 0.1538,
          "low": 0.151,
          "close": 0.1529,
          "volume": 1427054.2,
          "close_time": 1772783999999,
          "quote_volume": 217450.13961,
          "trades": 1078,
          "taker_buy_base": 472987.1,
          "taker_buy_quote": 72150.26446
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.1529,
          "high": 0.1529,
          "low": 0.1494,
          "close": 0.1499,
          "volume": 1167005.4,
          "close_time": 1772798399999,
          "quote_volume": 176549.0205,
          "trades": 854,
          "taker_buy_base": 683704.3,
          "taker_buy_quote": 103679.91447
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.1499,
          "high": 0.1504,
          "low": 0.1447,
          "close": 0.1458,
          "volume": 2482495.8,
          "close_time": 1772812799999,
          "quote_volume": 365011.53482,
          "trades": 2092,
          "taker_buy_base": 972619.3,
          "taker_buy_quote": 143110.72657
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.1458,
          "high": 0.1467,
          "low": 0.1437,
          "close": 0.1458,
          "volume": 843274.6,
          "close_time": 1772827199999,
          "quote_volume": 122613.82987,
          "trades": 803,
          "taker_buy_base": 316496.3,
          "taker_buy_quote": 46032.13554
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.1457,
          "high": 0.1462,
          "low": 0.145,
          "close": 0.1458,
          "volume": 1645098.9,
          "close_time": 1772841599999,
          "quote_volume": 239905.42368,
          "trades": 678,
          "taker_buy_base": 1048690.6,
          "taker_buy_quote": 152857.1909
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.1457,
          "high": 0.1465,
          "low": 0.1452,
          "close": 0.1453,
          "volume": 361832.8,
          "close_time": 1772855999999,
          "quote_volume": 52786.85252,
          "trades": 127,
          "taker_buy_base": 91799.6,
          "taker_buy_quote": 13412.29356
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.1452,
          "high": 0.1456,
          "low": 0.1433,
          "close": 0.1445,
          "volume": 714400.7,
          "close_time": 1772870399999,
          "quote_volume": 102941.72372,
          "trades": 378,
          "taker_buy_base": 145402.0,
          "taker_buy_quote": 20998.17042
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.1444,
          "high": 0.1464,
          "low": 0.1443,
          "close": 0.1457,
          "volume": 836900.1,
          "close_time": 1772884799999,
          "quote_volume": 121619.7499,
          "trades": 474,
          "taker_buy_base": 565265.9,
          "taker_buy_quote": 82115.87141
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.1457,
          "high": 0.1464,
          "low": 0.1438,
          "close": 0.1443,
          "volume": 1047752.3,
          "close_time": 1772899199999,
          "quote_volume": 151788.09739,
          "trades": 874,
          "taker_buy_base": 403063.7,
          "taker_buy_quote": 58605.66571
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.1444,
          "high": 0.1456,
          "low": 0.1429,
          "close": 0.1434,
          "volume": 1101140.6,
          "close_time": 1772913599999,
          "quote_volume": 158642.46277,
          "trades": 720,
          "taker_buy_base": 383341.1,
          "taker_buy_quote": 55321.04263
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.1433,
          "high": 0.1438,
          "low": 0.1415,
          "close": 0.143,
          "volume": 843359.0,
          "close_time": 1772927999999,
          "quote_volume": 120544.63621,
          "trades": 890,
          "taker_buy_base": 299063.5,
          "taker_buy_quote": 42823.14392
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.1431,
          "high": 0.1433,
          "low": 0.1401,
          "close": 0.141,
          "volume": 594956.3,
          "close_time": 1772942399999,
          "quote_volume": 84223.21206,
          "trades": 762,
          "taker_buy_base": 243807.4,
          "taker_buy_quote": 34580.74128
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.1409,
          "high": 0.1424,
          "low": 0.1399,
          "close": 0.1422,
          "volume": 635788.6,
          "close_time": 1772956799999,
          "quote_volume": 89929.25321,
          "trades": 522,
          "taker_buy_base": 386191.5,
          "taker_buy_quote": 54671.53642
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.1422,
          "high": 0.1449,
          "low": 0.1414,
          "close": 0.1436,
          "volume": 1054160.1,
          "close_time": 1772971199999,
          "quote_volume": 150706.08015,
          "trades": 915,
          "taker_buy_base": 627450.6,
          "taker_buy_quote": 89617.62943
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.1434,
          "high": 0.1443,
          "low": 0.1413,
          "close": 0.1417,
          "volume": 733091.0,
          "close_time": 1772985599999,
          "quote_volume": 104649.94836,
          "trades": 613,
          "taker_buy_base": 256422.4,
          "taker_buy_quote": 36602.3205
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.1418,
          "high": 0.144,
          "low": 0.1409,
          "close": 0.1434,
          "volume": 1481053.6,
          "close_time": 1772999999999,
          "quote_volume": 210196.59452,
          "trades": 939,
          "taker_buy_base": 634473.5,
          "taker_buy_quote": 90112.26349
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.1434,
          "high": 0.1442,
          "low": 0.1399,
          "close": 0.141,
          "volume": 914834.5,
          "close_time": 1773014399999,
          "quote_volume": 129796.42626,
          "trades": 729,
          "taker_buy_base": 386655.0,
          "taker_buy_quote": 54899.0746
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.1411,
          "high": 0.1449,
          "low": 0.1409,
          "close": 0.1432,
          "volume": 661343.5,
          "close_time": 1773028799999,
          "quote_volume": 94417.30553,
          "trades": 612,
          "taker_buy_base": 350265.1,
          "taker_buy_quote": 49986.94768
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.1433,
          "high": 0.146,
          "low": 0.1419,
          "close": 0.1436,
          "volume": 1054590.9,
          "close_time": 1773043199999,
          "quote_volume": 152196.56894,
          "trades": 803,
          "taker_buy_base": 592882.4,
          "taker_buy_quote": 85747.4993
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.1436,
          "high": 0.1448,
          "low": 0.1417,
          "close": 0.1428,
          "volume": 703835.3,
          "close_time": 1773057599999,
          "quote_volume": 100938.42246,
          "trades": 614,
          "taker_buy_base": 269408.8,
          "taker_buy_quote": 38675.12491
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.1428,
          "high": 0.146,
          "low": 0.1428,
          "close": 0.1442,
          "volume": 1590125.8,
          "close_time": 1773071999999,
          "quote_volume": 229692.77579,
          "trades": 1130,
          "taker_buy_base": 668992.9,
          "taker_buy_quote": 96694.96125
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.1441,
          "high": 0.1467,
          "low": 0.1431,
          "close": 0.1444,
          "volume": 1129585.9,
          "close_time": 1773086399999,
          "quote_volume": 162914.78277,
          "trades": 925,
          "taker_buy_base": 583411.4,
          "taker_buy_quote": 84165.29459
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.1445,
          "high": 0.1454,
          "low": 0.1433,
          "close": 0.1437,
          "volume": 411842.2,
          "close_time": 1773100799999,
          "quote_volume": 59396.38527,
          "trades": 548,
          "taker_buy_base": 195893.4,
          "taker_buy_quote": 28291.98231
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.1437,
          "high": 0.1479,
          "low": 0.1432,
          "close": 0.1458,
          "volume": 402507.0,
          "close_time": 1773115199999,
          "quote_volume": 58583.1901,
          "trades": 475,
          "taker_buy_base": 236227.0,
          "taker_buy_quote": 34339.92043
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.146,
          "high": 0.1474,
          "low": 0.1453,
          "close": 0.1471,
          "volume": 949946.7,
          "close_time": 1773129599999,
          "quote_volume": 139233.09216,
          "trades": 666,
          "taker_buy_base": 533347.5,
          "taker_buy_quote": 78214.13942
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.1474,
          "high": 0.15,
          "low": 0.1474,
          "close": 0.1488,
          "volume": 1132408.1,
          "close_time": 1773143999999,
          "quote_volume": 168523.77531,
          "trades": 816,
          "taker_buy_base": 588997.5,
          "taker_buy_quote": 87677.37059
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.1487,
          "high": 0.1526,
          "low": 0.1465,
          "close": 0.1514,
          "volume": 1833159.8,
          "close_time": 1773158399999,
          "quote_volume": 274290.55847,
          "trades": 1380,
          "taker_buy_base": 842972.1,
          "taker_buy_quote": 126221.35499
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.1514,
          "high": 0.1572,
          "low": 0.1502,
          "close": 0.1528,
          "volume": 4416616.9,
          "close_time": 1773172799999,
          "quote_volume": 681473.0784,
          "trades": 2917,
          "taker_buy_base": 2106026.5,
          "taker_buy_quote": 325249.95314
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.1528,
          "high": 0.1547,
          "low": 0.151,
          "close": 0.1544,
          "volume": 1267783.3,
          "close_time": 1773187199999,
          "quote_volume": 193318.73039,
          "trades": 1184,
          "taker_buy_base": 595615.8,
          "taker_buy_quote": 90844.19343
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.1545,
          "high": 0.1563,
          "low": 0.1538,
          "close": 0.1538,
          "volume": 804648.6,
          "close_time": 1773201599999,
          "quote_volume": 124672.9346,
          "trades": 709,
          "taker_buy_base": 363994.4,
          "taker_buy_quote": 56392.12961
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.1538,
          "high": 0.16,
          "low": 0.1531,
          "close": 0.1587,
          "volume": 3318880.2,
          "close_time": 1773215999999,
          "quote_volume": 522636.70917,
          "trades": 2270,
          "taker_buy_base": 1578366.4,
          "taker_buy_quote": 248599.04013
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.1588,
          "high": 0.1641,
          "low": 0.1555,
          "close": 0.163,
          "volume": 3609130.8,
          "close_time": 1773230399999,
          "quote_volume": 577514.36009,
          "trades": 2667,
          "taker_buy_base": 1770893.7,
          "taker_buy_quote": 283350.24797
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.1632,
          "high": 0.165,
          "low": 0.1583,
          "close": 0.1592,
          "volume": 4426855.9,
          "close_time": 1773244799999,
          "quote_volume": 715334.00714,
          "trades": 2707,
          "taker_buy_base": 2165624.0,
          "taker_buy_quote": 349956.40549
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.1591,
          "high": 0.161,
          "low": 0.1565,
          "close": 0.1603,
          "volume": 2211023.3,
          "close_time": 1773259199999,
          "quote_volume": 351286.95981,
          "trades": 1571,
          "taker_buy_base": 1260366.9,
          "taker_buy_quote": 200522.82982
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.1602,
          "high": 0.1622,
          "low": 0.1592,
          "close": 0.1605,
          "volume": 1367067.8,
          "close_time": 1773273599999,
          "quote_volume": 219666.53082,
          "trades": 913,
          "taker_buy_base": 435891.4,
          "taker_buy_quote": 70070.15348
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.1606,
          "high": 0.1615,
          "low": 0.1584,
          "close": 0.1589,
          "volume": 1331217.2,
          "close_time": 1773287999999,
          "quote_volume": 212402.80716,
          "trades": 995,
          "taker_buy_base": 676334.3,
          "taker_buy_quote": 107875.12858
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.1591,
          "high": 0.1599,
          "low": 0.1564,
          "close": 0.1578,
          "volume": 1302388.7,
          "close_time": 1773302399999,
          "quote_volume": 205256.35762,
          "trades": 1073,
          "taker_buy_base": 624698.6,
          "taker_buy_quote": 98457.57793
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.1577,
          "high": 0.1611,
          "low": 0.1571,
          "close": 0.1601,
          "volume": 1368848.5,
          "close_time": 1773316799999,
          "quote_volume": 218049.32253,
          "trades": 1160,
          "taker_buy_base": 811060.6,
          "taker_buy_quote": 129303.77478
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.1601,
          "high": 0.163,
          "low": 0.1579,
          "close": 0.1603,
          "volume": 1683835.7,
          "close_time": 1773331199999,
          "quote_volume": 269226.10686,
          "trades": 1113,
          "taker_buy_base": 914548.8,
          "taker_buy_quote": 146515.98431
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.1604,
          "high": 0.165,
          "low": 0.1596,
          "close": 0.1635,
          "volume": 2167513.5,
          "close_time": 1773345599999,
          "quote_volume": 352486.51191,
          "trades": 1526,
          "taker_buy_base": 1280777.0,
          "taker_buy_quote": 208218.99001
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.1633,
          "high": 0.1778,
          "low": 0.1632,
          "close": 0.1774,
          "volume": 4587677.2,
          "close_time": 1773359999999,
          "quote_volume": 785846.52911,
          "trades": 3076,
          "taker_buy_base": 2477197.3,
          "taker_buy_quote": 424495.37459
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.1773,
          "high": 0.1897,
          "low": 0.1758,
          "close": 0.1888,
          "volume": 8533018.2,
          "close_time": 1773374399999,
          "quote_volume": 1579027.09317,
          "trades": 6733,
          "taker_buy_base": 4645500.1,
          "taker_buy_quote": 859698.15635
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.1887,
          "high": 0.1943,
          "low": 0.1779,
          "close": 0.1793,
          "volume": 6355652.9,
          "close_time": 1773388799999,
          "quote_volume": 1189586.09819,
          "trades": 4949,
          "taker_buy_base": 3288387.2,
          "taker_buy_quote": 617452.39087
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.1791,
          "high": 0.1852,
          "low": 0.1778,
          "close": 0.1809,
          "volume": 3648954.7,
          "close_time": 1773403199999,
          "quote_volume": 662162.594,
          "trades": 2591,
          "taker_buy_base": 1823696.0,
          "taker_buy_quote": 331263.99421
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.1807,
          "high": 0.1846,
          "low": 0.178,
          "close": 0.1794,
          "volume": 4458883.9,
          "close_time": 1773417599999,
          "quote_volume": 811347.71538,
          "trades": 2961,
          "taker_buy_base": 2013439.1,
          "taker_buy_quote": 366212.30453
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.1793,
          "high": 0.1796,
          "low": 0.1734,
          "close": 0.1775,
          "volume": 4055454.8,
          "close_time": 1773431999999,
          "quote_volume": 715150.02438,
          "trades": 2927,
          "taker_buy_base": 2047856.8,
          "taker_buy_quote": 361740.06269
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.1773,
          "high": 0.1793,
          "low": 0.1758,
          "close": 0.1782,
          "volume": 1357289.2,
          "close_time": 1773446399999,
          "quote_volume": 240870.45058,
          "trades": 1219,
          "taker_buy_base": 712536.1,
          "taker_buy_quote": 126487.97285
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.1782,
          "high": 0.1831,
          "low": 0.1766,
          "close": 0.1824,
          "volume": 944121.7,
          "close_time": 1773460799999,
          "quote_volume": 169096.54069,
          "trades": 1187,
          "taker_buy_base": 385404.1,
          "taker_buy_quote": 69191.0752
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.1824,
          "high": 0.1846,
          "low": 0.1777,
          "close": 0.1783,
          "volume": 1252135.4,
          "close_time": 1773475199999,
          "quote_volume": 226278.78787,
          "trades": 1354,
          "taker_buy_base": 587017.5,
          "taker_buy_quote": 106122.40594
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.1782,
          "high": 0.1796,
          "low": 0.1746,
          "close": 0.1749,
          "volume": 1021509.4,
          "close_time": 1773489599999,
          "quote_volume": 181239.33097,
          "trades": 926,
          "taker_buy_base": 378382.0,
          "taker_buy_quote": 67160.00352
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.1748,
          "high": 0.1771,
          "low": 0.1748,
          "close": 0.1755,
          "volume": 809920.1,
          "close_time": 1773503999999,
          "quote_volume": 142328.69883,
          "trades": 659,
          "taker_buy_base": 430278.7,
          "taker_buy_quote": 75594.3462
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.1756,
          "high": 0.1767,
          "low": 0.1729,
          "close": 0.1744,
          "volume": 562101.1,
          "close_time": 1773518399999,
          "quote_volume": 98138.87059,
          "trades": 583,
          "taker_buy_base": 281830.8,
          "taker_buy_quote": 49222.02581
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.174,
          "high": 0.1796,
          "low": 0.1734,
          "close": 0.1789,
          "volume": 905361.9,
          "close_time": 1773532799999,
          "quote_volume": 160128.91477,
          "trades": 979,
          "taker_buy_base": 505531.2,
          "taker_buy_quote": 89373.51586
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.1789,
          "high": 0.1946,
          "low": 0.1778,
          "close": 0.1909,
          "volume": 3250348.1,
          "close_time": 1773547199999,
          "quote_volume": 608897.30029,
          "trades": 3044,
          "taker_buy_base": 1762880.8,
          "taker_buy_quote": 329802.52264
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.1908,
          "high": 0.1934,
          "low": 0.185,
          "close": 0.1856,
          "volume": 2336443.1,
          "close_time": 1773561599999,
          "quote_volume": 439804.48825,
          "trades": 1873,
          "taker_buy_base": 1309412.9,
          "taker_buy_quote": 246378.39325
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.1855,
          "high": 0.1922,
          "low": 0.1847,
          "close": 0.1909,
          "volume": 3147598.0,
          "close_time": 1773575999999,
          "quote_volume": 596094.72982,
          "trades": 2646,
          "taker_buy_base": 1532957.6,
          "taker_buy_quote": 290386.49123
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.1908,
          "high": 0.2006,
          "low": 0.1907,
          "close": 0.1982,
          "volume": 6576262.1,
          "close_time": 1773590399999,
          "quote_volume": 1286088.79318,
          "trades": 5925,
          "taker_buy_base": 3088444.0,
          "taker_buy_quote": 604110.48364
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.1979,
          "high": 0.2057,
          "low": 0.1967,
          "close": 0.2008,
          "volume": 7026603.4,
          "close_time": 1773604799999,
          "quote_volume": 1404043.61619,
          "trades": 6211,
          "taker_buy_base": 3518256.6,
          "taker_buy_quote": 703050.90566
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.2008,
          "high": 0.2028,
          "low": 0.1938,
          "close": 0.197,
          "volume": 4229424.3,
          "close_time": 1773619199999,
          "quote_volume": 839932.7463,
          "trades": 3524,
          "taker_buy_base": 2325264.2,
          "taker_buy_quote": 461751.46081
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.197,
          "high": 0.2006,
          "low": 0.1942,
          "close": 0.1976,
          "volume": 2338245.6,
          "close_time": 1773633599999,
          "quote_volume": 459644.75088,
          "trades": 1927,
          "taker_buy_base": 1103829.0,
          "taker_buy_quote": 216948.23605
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.1979,
          "high": 0.2124,
          "low": 0.1978,
          "close": 0.2076,
          "volume": 5049731.8,
          "close_time": 1773647999999,
          "quote_volume": 1038354.65571,
          "trades": 4644,
          "taker_buy_base": 2611107.6,
          "taker_buy_quote": 537321.98699
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.2077,
          "high": 0.22,
          "low": 0.2056,
          "close": 0.2187,
          "volume": 7992531.9,
          "close_time": 1773662399999,
          "quote_volume": 1699088.11115,
          "trades": 7030,
          "taker_buy_base": 4084301.1,
          "taker_buy_quote": 867461.91542
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.2188,
          "high": 0.2324,
          "low": 0.2175,
          "close": 0.2305,
          "volume": 15413072.4,
          "close_time": 1773676799999,
          "quote_volume": 3457803.38133,
          "trades": 13411,
          "taker_buy_base": 7853150.8,
          "taker_buy_quote": 1761895.80795
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.2303,
          "high": 0.2568,
          "low": 0.2295,
          "close": 0.2356,
          "volume": 20358460.2,
          "close_time": 1773691199999,
          "quote_volume": 4958520.15476,
          "trades": 19737,
          "taker_buy_base": 10044542.2,
          "taker_buy_quote": 2446194.09661
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.236,
          "high": 0.2527,
          "low": 0.2353,
          "close": 0.2379,
          "volume": 8189452.4,
          "close_time": 1773705599999,
          "quote_volume": 1989728.00954,
          "trades": 7759,
          "taker_buy_base": 3781078.5,
          "taker_buy_quote": 920473.72812
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.2381,
          "high": 0.2395,
          "low": 0.2286,
          "close": 0.2313,
          "volume": 2872849.8,
          "close_time": 1773719999999,
          "quote_volume": 670321.9217,
          "trades": 3598,
          "taker_buy_base": 1146243.8,
          "taker_buy_quote": 268100.30926
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.2313,
          "high": 0.2398,
          "low": 0.2266,
          "close": 0.2343,
          "volume": 4740847.2,
          "close_time": 1773734399999,
          "quote_volume": 1105960.21504,
          "trades": 5145,
          "taker_buy_base": 2665635.5,
          "taker_buy_quote": 622232.67135
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.2343,
          "high": 0.2424,
          "low": 0.2319,
          "close": 0.2331,
          "volume": 4931792.9,
          "close_time": 1773748799999,
          "quote_volume": 1171209.13922,
          "trades": 6308,
          "taker_buy_base": 2337517.3,
          "taker_buy_quote": 555590.58697
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.233,
          "high": 0.2387,
          "low": 0.226,
          "close": 0.2304,
          "volume": 5727916.3,
          "close_time": 1773763199999,
          "quote_volume": 1327104.92801,
          "trades": 6715,
          "taker_buy_base": 2605785.8,
          "taker_buy_quote": 606223.85806
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.2301,
          "high": 0.2361,
          "low": 0.2273,
          "close": 0.2338,
          "volume": 3128412.7,
          "close_time": 1773777599999,
          "quote_volume": 726619.68398,
          "trades": 3849,
          "taker_buy_base": 1610353.0,
          "taker_buy_quote": 374133.36781
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.2338,
          "high": 0.2457,
          "low": 0.2338,
          "close": 0.2408,
          "volume": 4212159.7,
          "close_time": 1773791999999,
          "quote_volume": 1008996.81179,
          "trades": 4317,
          "taker_buy_base": 2082802.3,
          "taker_buy_quote": 497961.88345
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.2407,
          "high": 0.244,
          "low": 0.2317,
          "close": 0.2357,
          "volume": 2575044.3,
          "close_time": 1773806399999,
          "quote_volume": 608171.65835,
          "trades": 3368,
          "taker_buy_base": 1040702.2,
          "taker_buy_quote": 245827.3201
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.2356,
          "high": 0.2356,
          "low": 0.2219,
          "close": 0.2236,
          "volume": 3341679.0,
          "close_time": 1773820799999,
          "quote_volume": 762968.99503,
          "trades": 3805,
          "taker_buy_base": 1454598.2,
          "taker_buy_quote": 330911.46096
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.2236,
          "high": 0.2281,
          "low": 0.2211,
          "close": 0.2226,
          "volume": 2776780.2,
          "close_time": 1773835199999,
          "quote_volume": 623101.93304,
          "trades": 2863,
          "taker_buy_base": 1396529.0,
          "taker_buy_quote": 313822.36925
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.2224,
          "high": 0.2253,
          "low": 0.2164,
          "close": 0.2201,
          "volume": 5065161.9,
          "close_time": 1773849599999,
          "quote_volume": 1119528.18621,
          "trades": 5081,
          "taker_buy_base": 2899340.3,
          "taker_buy_quote": 641543.9636
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.22,
          "high": 0.2268,
          "low": 0.2147,
          "close": 0.2215,
          "volume": 3781853.4,
          "close_time": 1773863999999,
          "quote_volume": 837566.76653,
          "trades": 3695,
          "taker_buy_base": 1715511.0,
          "taker_buy_quote": 380276.88343
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.2213,
          "high": 0.2244,
          "low": 0.2188,
          "close": 0.2233,
          "volume": 2590783.3,
          "close_time": 1773878399999,
          "quote_volume": 575431.0275,
          "trades": 2048,
          "taker_buy_base": 1343636.0,
          "taker_buy_quote": 298926.62386
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.2232,
          "high": 0.2288,
          "low": 0.22,
          "close": 0.2251,
          "volume": 1616444.6,
          "close_time": 1773892799999,
          "quote_volume": 362291.17603,
          "trades": 2058,
          "taker_buy_base": 868630.5,
          "taker_buy_quote": 194816.41622
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.2253,
          "high": 0.2256,
          "low": 0.215,
          "close": 0.2183,
          "volume": 2229055.0,
          "close_time": 1773907199999,
          "quote_volume": 487299.39775,
          "trades": 2010,
          "taker_buy_base": 959990.4,
          "taker_buy_quote": 209897.5033
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.2185,
          "high": 0.2197,
          "low": 0.2091,
          "close": 0.2095,
          "volume": 3340372.4,
          "close_time": 1773921599999,
          "quote_volume": 716280.33443,
          "trades": 3348,
          "taker_buy_base": 1432889.7,
          "taker_buy_quote": 308697.76215
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.2097,
          "high": 0.2113,
          "low": 0.2009,
          "close": 0.2032,
          "volume": 4007208.9,
          "close_time": 1773935999999,
          "quote_volume": 823836.12795,
          "trades": 4096,
          "taker_buy_base": 1985684.8,
          "taker_buy_quote": 408330.93777
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.2032,
          "high": 0.2139,
          "low": 0.2026,
          "close": 0.213,
          "volume": 2341430.6,
          "close_time": 1773950399999,
          "quote_volume": 486634.74462,
          "trades": 2701,
          "taker_buy_base": 1230201.7,
          "taker_buy_quote": 256397.16299
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.213,
          "high": 0.2149,
          "low": 0.2092,
          "close": 0.2125,
          "volume": 2783914.0,
          "close_time": 1773964799999,
          "quote_volume": 589848.95306,
          "trades": 2560,
          "taker_buy_base": 1526119.7,
          "taker_buy_quote": 323145.17627
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.2125,
          "high": 0.225,
          "low": 0.2118,
          "close": 0.2248,
          "volume": 1999856.0,
          "close_time": 1773979199999,
          "quote_volume": 437009.99607,
          "trades": 2395,
          "taker_buy_base": 1208812.9,
          "taker_buy_quote": 264155.73432
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.2248,
          "high": 0.2426,
          "low": 0.2237,
          "close": 0.2333,
          "volume": 7736234.2,
          "close_time": 1773993599999,
          "quote_volume": 1814059.56051,
          "trades": 8826,
          "taker_buy_base": 3711189.8,
          "taker_buy_quote": 872383.17511
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.2334,
          "high": 0.2385,
          "low": 0.2224,
          "close": 0.2232,
          "volume": 3644550.6,
          "close_time": 1774007999999,
          "quote_volume": 836427.54736,
          "trades": 3906,
          "taker_buy_base": 1600545.0,
          "taker_buy_quote": 367362.16064
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.2233,
          "high": 0.2278,
          "low": 0.2188,
          "close": 0.2225,
          "volume": 2876226.3,
          "close_time": 1774022399999,
          "quote_volume": 641300.52467,
          "trades": 3184,
          "taker_buy_base": 1120930.9,
          "taker_buy_quote": 250525.01963
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.2226,
          "high": 0.2248,
          "low": 0.2176,
          "close": 0.221,
          "volume": 1996939.3,
          "close_time": 1774036799999,
          "quote_volume": 441699.73355,
          "trades": 1945,
          "taker_buy_base": 1123327.9,
          "taker_buy_quote": 248346.95537
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.2208,
          "high": 0.233,
          "low": 0.2177,
          "close": 0.226,
          "volume": 3696920.9,
          "close_time": 1774051199999,
          "quote_volume": 834306.70144,
          "trades": 3171,
          "taker_buy_base": 1498072.5,
          "taker_buy_quote": 338431.81396
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.2259,
          "high": 0.2281,
          "low": 0.2215,
          "close": 0.2239,
          "volume": 1439276.5,
          "close_time": 1774065599999,
          "quote_volume": 322979.71005,
          "trades": 1516,
          "taker_buy_base": 738004.2,
          "taker_buy_quote": 165622.11205
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.224,
          "high": 0.2367,
          "low": 0.2229,
          "close": 0.2326,
          "volume": 2689675.4,
          "close_time": 1774079999999,
          "quote_volume": 621894.73296,
          "trades": 2596,
          "taker_buy_base": 1580261.7,
          "taker_buy_quote": 366137.18805
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.2327,
          "high": 0.2348,
          "low": 0.2191,
          "close": 0.2204,
          "volume": 3054040.3,
          "close_time": 1774094399999,
          "quote_volume": 686923.83651,
          "trades": 3791,
          "taker_buy_base": 1306910.6,
          "taker_buy_quote": 293793.06865
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.2203,
          "high": 0.2274,
          "low": 0.2187,
          "close": 0.2262,
          "volume": 1749900.0,
          "close_time": 1774108799999,
          "quote_volume": 390537.4153,
          "trades": 1869,
          "taker_buy_base": 1119710.8,
          "taker_buy_quote": 249977.34833
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.2263,
          "high": 0.2297,
          "low": 0.2226,
          "close": 0.2249,
          "volume": 1741551.7,
          "close_time": 1774123199999,
          "quote_volume": 392788.20575,
          "trades": 1907,
          "taker_buy_base": 799442.7,
          "taker_buy_quote": 180829.10421
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.2248,
          "high": 0.2263,
          "low": 0.2165,
          "close": 0.2183,
          "volume": 2196183.8,
          "close_time": 1774137599999,
          "quote_volume": 488533.88876,
          "trades": 1962,
          "taker_buy_base": 1100436.8,
          "taker_buy_quote": 245020.85605
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.2183,
          "high": 0.2204,
          "low": 0.2138,
          "close": 0.2183,
          "volume": 1610524.0,
          "close_time": 1774151999999,
          "quote_volume": 351016.9611,
          "trades": 2655,
          "taker_buy_base": 897751.1,
          "taker_buy_quote": 195766.20811
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.2182,
          "high": 0.2237,
          "low": 0.2165,
          "close": 0.2224,
          "volume": 1833197.7,
          "close_time": 1774166399999,
          "quote_volume": 402752.77948,
          "trades": 1756,
          "taker_buy_base": 843492.1,
          "taker_buy_quote": 185355.8086
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.2226,
          "high": 0.2226,
          "low": 0.2117,
          "close": 0.2118,
          "volume": 1713697.9,
          "close_time": 1774180799999,
          "quote_volume": 371301.63319,
          "trades": 2178,
          "taker_buy_base": 877576.4,
          "taker_buy_quote": 190036.25125
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.2119,
          "high": 0.2132,
          "low": 0.2063,
          "close": 0.2117,
          "volume": 2899910.6,
          "close_time": 1774195199999,
          "quote_volume": 611088.50381,
          "trades": 2757,
          "taker_buy_base": 1536709.6,
          "taker_buy_quote": 324512.70658
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.2119,
          "high": 0.2146,
          "low": 0.2075,
          "close": 0.2093,
          "volume": 2213348.4,
          "close_time": 1774209599999,
          "quote_volume": 465845.72168,
          "trades": 2078,
          "taker_buy_base": 918651.4,
          "taker_buy_quote": 193683.94325
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.2093,
          "high": 0.2104,
          "low": 0.2033,
          "close": 0.2058,
          "volume": 2690624.0,
          "close_time": 1774223999999,
          "quote_volume": 556924.27581,
          "trades": 2037,
          "taker_buy_base": 1326287.3,
          "taker_buy_quote": 274977.93932
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.2057,
          "high": 0.2117,
          "low": 0.2052,
          "close": 0.2062,
          "volume": 1000298.8,
          "close_time": 1774238399999,
          "quote_volume": 208104.4381,
          "trades": 1271,
          "taker_buy_base": 639842.4,
          "taker_buy_quote": 133096.03357
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.2069,
          "high": 0.2113,
          "low": 0.203,
          "close": 0.205,
          "volume": 1604113.6,
          "close_time": 1774252799999,
          "quote_volume": 331940.0839,
          "trades": 1603,
          "taker_buy_base": 707092.4,
          "taker_buy_quote": 146769.23312
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.205,
          "high": 0.222,
          "low": 0.2022,
          "close": 0.2147,
          "volume": 5577587.9,
          "close_time": 1774267199999,
          "quote_volume": 1194414.18677,
          "trades": 5544,
          "taker_buy_base": 2921219.1,
          "taker_buy_quote": 625256.47539
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.215,
          "high": 0.2239,
          "low": 0.2127,
          "close": 0.2188,
          "volume": 4217676.3,
          "close_time": 1774281599999,
          "quote_volume": 926168.67849,
          "trades": 4265,
          "taker_buy_base": 2074524.1,
          "taker_buy_quote": 455904.71376
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.2189,
          "high": 0.2205,
          "low": 0.2156,
          "close": 0.217,
          "volume": 2101865.7,
          "close_time": 1774295999999,
          "quote_volume": 458250.53282,
          "trades": 1762,
          "taker_buy_base": 842775.2,
          "taker_buy_quote": 183792.97059
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.2171,
          "high": 0.2293,
          "low": 0.2154,
          "close": 0.227,
          "volume": 4111982.7,
          "close_time": 1774310399999,
          "quote_volume": 924085.84191,
          "trades": 3556,
          "taker_buy_base": 2146030.8,
          "taker_buy_quote": 481036.41576
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.2273,
          "high": 0.2396,
          "low": 0.2252,
          "close": 0.2335,
          "volume": 3373366.8,
          "close_time": 1774324799999,
          "quote_volume": 787019.78622,
          "trades": 4868,
          "taker_buy_base": 1535546.7,
          "taker_buy_quote": 358133.23722
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.2335,
          "high": 0.2358,
          "low": 0.2258,
          "close": 0.2345,
          "volume": 4192389.6,
          "close_time": 1774339199999,
          "quote_volume": 965405.11308,
          "trades": 4943,
          "taker_buy_base": 2550268.8,
          "taker_buy_quote": 587034.76233
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.2346,
          "high": 0.2428,
          "low": 0.2279,
          "close": 0.2292,
          "volume": 6511408.1,
          "close_time": 1774353599999,
          "quote_volume": 1535323.58356,
          "trades": 7008,
          "taker_buy_base": 2781349.8,
          "taker_buy_quote": 657097.19771
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.229,
          "high": 0.2353,
          "low": 0.2229,
          "close": 0.2308,
          "volume": 5195892.3,
          "close_time": 1774367999999,
          "quote_volume": 1192261.77269,
          "trades": 4538,
          "taker_buy_base": 2449191.7,
          "taker_buy_quote": 562659.61319
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.2307,
          "high": 0.2402,
          "low": 0.2254,
          "close": 0.238,
          "volume": 4650856.8,
          "close_time": 1774382399999,
          "quote_volume": 1084379.60183,
          "trades": 4926,
          "taker_buy_base": 2631109.0,
          "taker_buy_quote": 613478.75181
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.2381,
          "high": 0.2515,
          "low": 0.2381,
          "close": 0.2423,
          "volume": 7742831.7,
          "close_time": 1774396799999,
          "quote_volume": 1895253.01603,
          "trades": 7437,
          "taker_buy_base": 4333300.6,
          "taker_buy_quote": 1061125.79344
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.2423,
          "high": 0.2557,
          "low": 0.2409,
          "close": 0.2517,
          "volume": 4065884.6,
          "close_time": 1774411199999,
          "quote_volume": 1016588.48048,
          "trades": 5810,
          "taker_buy_base": 2491208.7,
          "taker_buy_quote": 622416.62611
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.2514,
          "high": 0.2545,
          "low": 0.2448,
          "close": 0.2518,
          "volume": 2161817.3,
          "close_time": 1774425599999,
          "quote_volume": 541448.71613,
          "trades": 3375,
          "taker_buy_base": 1091128.6,
          "taker_buy_quote": 273332.20731
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.2519,
          "high": 0.264,
          "low": 0.247,
          "close": 0.2602,
          "volume": 6910029.9,
          "close_time": 1774439999999,
          "quote_volume": 1758802.20942,
          "trades": 7758,
          "taker_buy_base": 3382447.3,
          "taker_buy_quote": 860821.97276
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.2603,
          "high": 0.2635,
          "low": 0.2468,
          "close": 0.2529,
          "volume": 7444192.0,
          "close_time": 1774454399999,
          "quote_volume": 1890103.17887,
          "trades": 7270,
          "taker_buy_base": 3724661.7,
          "taker_buy_quote": 944497.63129
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.253,
          "high": 0.2635,
          "low": 0.2487,
          "close": 0.2623,
          "volume": 6646006.0,
          "close_time": 1774468799999,
          "quote_volume": 1705250.64371,
          "trades": 7769,
          "taker_buy_base": 3750625.2,
          "taker_buy_quote": 963510.49663
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.2622,
          "high": 0.2685,
          "low": 0.254,
          "close": 0.2599,
          "volume": 5962215.5,
          "close_time": 1774483199999,
          "quote_volume": 1558597.84135,
          "trades": 6970,
          "taker_buy_base": 2845769.8,
          "taker_buy_quote": 744411.54519
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.26,
          "high": 0.2615,
          "low": 0.2521,
          "close": 0.2574,
          "volume": 1538547.7,
          "close_time": 1774497599999,
          "quote_volume": 393900.1951,
          "trades": 2596,
          "taker_buy_base": 639188.7,
          "taker_buy_quote": 164036.20157
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.2581,
          "high": 0.2586,
          "low": 0.2405,
          "close": 0.2422,
          "volume": 3632868.6,
          "close_time": 1774511999999,
          "quote_volume": 890184.47994,
          "trades": 3958,
          "taker_buy_base": 1618945.6,
          "taker_buy_quote": 396477.23399
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.2422,
          "high": 0.2445,
          "low": 0.2356,
          "close": 0.2383,
          "volume": 2897706.3,
          "close_time": 1774526399999,
          "quote_volume": 694217.70507,
          "trades": 3126,
          "taker_buy_base": 1245017.9,
          "taker_buy_quote": 298545.31013
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.2381,
          "high": 0.2476,
          "low": 0.2373,
          "close": 0.2406,
          "volume": 3631760.2,
          "close_time": 1774540799999,
          "quote_volume": 883507.28965,
          "trades": 4330,
          "taker_buy_base": 1714033.9,
          "taker_buy_quote": 417477.64998
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.2406,
          "high": 0.2444,
          "low": 0.2376,
          "close": 0.2411,
          "volume": 2484759.3,
          "close_time": 1774555199999,
          "quote_volume": 598278.94026,
          "trades": 3242,
          "taker_buy_base": 1124412.7,
          "taker_buy_quote": 270918.12805
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.2412,
          "high": 0.2468,
          "low": 0.2398,
          "close": 0.2421,
          "volume": 2530487.8,
          "close_time": 1774569599999,
          "quote_volume": 614847.95625,
          "trades": 2706,
          "taker_buy_base": 1290807.4,
          "taker_buy_quote": 313680.72933
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.2421,
          "high": 0.2454,
          "low": 0.2351,
          "close": 0.2352,
          "volume": 2021657.6,
          "close_time": 1774583999999,
          "quote_volume": 486810.41178,
          "trades": 3403,
          "taker_buy_base": 804056.6,
          "taker_buy_quote": 193577.39181
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.2352,
          "high": 0.2389,
          "low": 0.2323,
          "close": 0.2388,
          "volume": 1890597.6,
          "close_time": 1774598399999,
          "quote_volume": 445822.76969,
          "trades": 2234,
          "taker_buy_base": 612061.9,
          "taker_buy_quote": 144277.50514
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.2388,
          "high": 0.239,
          "low": 0.2281,
          "close": 0.229,
          "volume": 2535286.9,
          "close_time": 1774612799999,
          "quote_volume": 588980.24736,
          "trades": 3523,
          "taker_buy_base": 1042677.9,
          "taker_buy_quote": 242199.71661
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.2291,
          "high": 0.2389,
          "low": 0.2267,
          "close": 0.2367,
          "volume": 4238835.0,
          "close_time": 1774627199999,
          "quote_volume": 978561.43524,
          "trades": 4188,
          "taker_buy_base": 2528728.1,
          "taker_buy_quote": 584648.29918
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.2369,
          "high": 0.2382,
          "low": 0.2294,
          "close": 0.231,
          "volume": 2483623.4,
          "close_time": 1774641599999,
          "quote_volume": 579670.12842,
          "trades": 3183,
          "taker_buy_base": 927761.0,
          "taker_buy_quote": 216594.52869
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.2311,
          "high": 0.2316,
          "low": 0.2259,
          "close": 0.2308,
          "volume": 1430253.1,
          "close_time": 1774655999999,
          "quote_volume": 326388.62041,
          "trades": 1583,
          "taker_buy_base": 746230.7,
          "taker_buy_quote": 170302.40448
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.2307,
          "high": 0.2318,
          "low": 0.2263,
          "close": 0.2278,
          "volume": 573801.3,
          "close_time": 1774670399999,
          "quote_volume": 131082.37992,
          "trades": 1101,
          "taker_buy_base": 255173.4,
          "taker_buy_quote": 58291.22083
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.2272,
          "high": 0.2323,
          "low": 0.2242,
          "close": 0.232,
          "volume": 1675104.5,
          "close_time": 1774684799999,
          "quote_volume": 382966.70544,
          "trades": 1678,
          "taker_buy_base": 938788.5,
          "taker_buy_quote": 215452.07301
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.232,
          "high": 0.2389,
          "low": 0.2311,
          "close": 0.2356,
          "volume": 3410863.5,
          "close_time": 1774699199999,
          "quote_volume": 800629.52273,
          "trades": 3416,
          "taker_buy_base": 1868706.2,
          "taker_buy_quote": 438747.37109
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.2355,
          "high": 0.2564,
          "low": 0.2341,
          "close": 0.2511,
          "volume": 9956232.7,
          "close_time": 1774713599999,
          "quote_volume": 2477693.91649,
          "trades": 9193,
          "taker_buy_base": 5472693.4,
          "taker_buy_quote": 1362726.92013
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.2513,
          "high": 0.2523,
          "low": 0.2438,
          "close": 0.248,
          "volume": 4366647.6,
          "close_time": 1774727999999,
          "quote_volume": 1080739.74185,
          "trades": 3187,
          "taker_buy_base": 1710569.3,
          "taker_buy_quote": 424006.44606
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.2484,
          "high": 0.2514,
          "low": 0.236,
          "close": 0.2368,
          "volume": 2804033.9,
          "close_time": 1774742399999,
          "quote_volume": 682871.5871,
          "trades": 2673,
          "taker_buy_base": 1245209.2,
          "taker_buy_quote": 304304.68089
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.2367,
          "high": 0.2429,
          "low": 0.2357,
          "close": 0.2426,
          "volume": 1033027.8,
          "close_time": 1774756799999,
          "quote_volume": 247853.31969,
          "trades": 1277,
          "taker_buy_base": 549076.3,
          "taker_buy_quote": 131719.24233
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.2425,
          "high": 0.2468,
          "low": 0.2373,
          "close": 0.2374,
          "volume": 1675005.0,
          "close_time": 1774771199999,
          "quote_volume": 405992.45877,
          "trades": 2470,
          "taker_buy_base": 852782.6,
          "taker_buy_quote": 206867.14314
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.2376,
          "high": 0.2457,
          "low": 0.2369,
          "close": 0.2449,
          "volume": 2868723.8,
          "close_time": 1774785599999,
          "quote_volume": 691754.81024,
          "trades": 2567,
          "taker_buy_base": 1463747.6,
          "taker_buy_quote": 354024.90959
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.2445,
          "high": 0.2445,
          "low": 0.2328,
          "close": 0.2355,
          "volume": 3040393.6,
          "close_time": 1774799999999,
          "quote_volume": 721240.69592,
          "trades": 3101,
          "taker_buy_base": 995640.0,
          "taker_buy_quote": 235718.87474
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.2356,
          "high": 0.2365,
          "low": 0.2287,
          "close": 0.2292,
          "volume": 1822606.1,
          "close_time": 1774814399999,
          "quote_volume": 422861.25816,
          "trades": 2204,
          "taker_buy_base": 771430.7,
          "taker_buy_quote": 179578.80719
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.2292,
          "high": 0.2344,
          "low": 0.2211,
          "close": 0.2293,
          "volume": 2705874.0,
          "close_time": 1774828799999,
          "quote_volume": 616271.08957,
          "trades": 2817,
          "taker_buy_base": 1064531.1,
          "taker_buy_quote": 243327.78818
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.2295,
          "high": 0.24,
          "low": 0.2287,
          "close": 0.2369,
          "volume": 1874389.5,
          "close_time": 1774843199999,
          "quote_volume": 440777.77544,
          "trades": 2592,
          "taker_buy_base": 1232272.6,
          "taker_buy_quote": 289774.15519
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.2368,
          "high": 0.249,
          "low": 0.2367,
          "close": 0.2449,
          "volume": 3752876.3,
          "close_time": 1774857599999,
          "quote_volume": 912724.89083,
          "trades": 3561,
          "taker_buy_base": 2019328.4,
          "taker_buy_quote": 491190.41304
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.2446,
          "high": 0.2506,
          "low": 0.2406,
          "close": 0.2417,
          "volume": 2962959.5,
          "close_time": 1774871999999,
          "quote_volume": 725280.56541,
          "trades": 3226,
          "taker_buy_base": 1445661.9,
          "taker_buy_quote": 355049.77635
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.2416,
          "high": 0.2447,
          "low": 0.2341,
          "close": 0.2359,
          "volume": 2504262.7,
          "close_time": 1774886399999,
          "quote_volume": 596940.45245,
          "trades": 2921,
          "taker_buy_base": 1093864.2,
          "taker_buy_quote": 261166.3418
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.2357,
          "high": 0.2357,
          "low": 0.2279,
          "close": 0.2302,
          "volume": 2423134.4,
          "close_time": 1774900799999,
          "quote_volume": 558599.10161,
          "trades": 2547,
          "taker_buy_base": 1257440.1,
          "taker_buy_quote": 289813.5996
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.2303,
          "high": 0.233,
          "low": 0.2261,
          "close": 0.2299,
          "volume": 2041988.6,
          "close_time": 1774915199999,
          "quote_volume": 468190.17406,
          "trades": 1613,
          "taker_buy_base": 737758.8,
          "taker_buy_quote": 169487.90676
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.2298,
          "high": 0.2348,
          "low": 0.2279,
          "close": 0.2327,
          "volume": 786206.0,
          "close_time": 1774929599999,
          "quote_volume": 182462.55243,
          "trades": 1174,
          "taker_buy_base": 513770.6,
          "taker_buy_quote": 119202.25874
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.2328,
          "high": 0.2334,
          "low": 0.2269,
          "close": 0.2294,
          "volume": 1132159.3,
          "close_time": 1774943999999,
          "quote_volume": 260694.96167,
          "trades": 1189,
          "taker_buy_base": 574278.4,
          "taker_buy_quote": 132387.87194
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.2295,
          "high": 0.232,
          "low": 0.2252,
          "close": 0.2293,
          "volume": 1730207.8,
          "close_time": 1774958399999,
          "quote_volume": 396135.47376,
          "trades": 2098,
          "taker_buy_base": 861938.3,
          "taker_buy_quote": 197398.44394
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.23,
          "high": 0.2314,
          "low": 0.2257,
          "close": 0.2272,
          "volume": 1916998.7,
          "close_time": 1774972799999,
          "quote_volume": 438188.62058,
          "trades": 2461,
          "taker_buy_base": 963888.1,
          "taker_buy_quote": 220521.96897
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.2272,
          "high": 0.2385,
          "low": 0.2263,
          "close": 0.2337,
          "volume": 3631473.4,
          "close_time": 1774987199999,
          "quote_volume": 847253.9187,
          "trades": 4525,
          "taker_buy_base": 1836028.2,
          "taker_buy_quote": 428949.39223
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.2335,
          "high": 0.2371,
          "low": 0.2306,
          "close": 0.2319,
          "volume": 1375998.2,
          "close_time": 1775001599999,
          "quote_volume": 321605.60336,
          "trades": 979,
          "taker_buy_base": 692789.5,
          "taker_buy_quote": 162344.81992
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.232,
          "high": 0.2343,
          "low": 0.2283,
          "close": 0.2304,
          "volume": 605374.1,
          "close_time": 1775015999999,
          "quote_volume": 139626.04361,
          "trades": 861,
          "taker_buy_base": 309280.0,
          "taker_buy_quote": 71271.67459
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.2305,
          "high": 0.2473,
          "low": 0.2294,
          "close": 0.243,
          "volume": 3436632.6,
          "close_time": 1775030399999,
          "quote_volume": 827314.99203,
          "trades": 3315,
          "taker_buy_base": 1639201.2,
          "taker_buy_quote": 393713.97305
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.243,
          "high": 0.2468,
          "low": 0.2394,
          "close": 0.2461,
          "volume": 2515738.8,
          "close_time": 1775044799999,
          "quote_volume": 611995.22736,
          "trades": 3220,
          "taker_buy_base": 1222818.3,
          "taker_buy_quote": 297576.925
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.246,
          "high": 0.2483,
          "low": 0.2412,
          "close": 0.2458,
          "volume": 3416070.1,
          "close_time": 1775059199999,
          "quote_volume": 835950.07743,
          "trades": 4147,
          "taker_buy_base": 1799525.9,
          "taker_buy_quote": 440862.53422
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.2459,
          "high": 0.2462,
          "low": 0.2369,
          "close": 0.2407,
          "volume": 4003405.6,
          "close_time": 1775073599999,
          "quote_volume": 965987.18729,
          "trades": 3184,
          "taker_buy_base": 1946649.9,
          "taker_buy_quote": 469958.46977
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.2408,
          "high": 0.2423,
          "low": 0.2384,
          "close": 0.2401,
          "volume": 1706736.8,
          "close_time": 1775087999999,
          "quote_volume": 410579.22568,
          "trades": 1665,
          "taker_buy_base": 663770.4,
          "taker_buy_quote": 159875.8043
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.24,
          "high": 0.2462,
          "low": 0.2254,
          "close": 0.2268,
          "volume": 3399559.6,
          "close_time": 1775102399999,
          "quote_volume": 795903.50394,
          "trades": 4547,
          "taker_buy_base": 1450895.7,
          "taker_buy_quote": 341939.2149
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.2268,
          "high": 0.2335,
          "low": 0.2268,
          "close": 0.2318,
          "volume": 2694599.8,
          "close_time": 1775116799999,
          "quote_volume": 621036.1029,
          "trades": 2622,
          "taker_buy_base": 1531124.3,
          "taker_buy_quote": 352665.48314
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.2321,
          "high": 0.2323,
          "low": 0.2255,
          "close": 0.2268,
          "volume": 2361819.6,
          "close_time": 1775131199999,
          "quote_volume": 539377.06944,
          "trades": 2069,
          "taker_buy_base": 1020456.1,
          "taker_buy_quote": 233245.93654
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.2268,
          "high": 0.234,
          "low": 0.2229,
          "close": 0.2294,
          "volume": 3407842.2,
          "close_time": 1775145599999,
          "quote_volume": 775379.5147,
          "trades": 3320,
          "taker_buy_base": 1840243.5,
          "taker_buy_quote": 420209.32313
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.2291,
          "high": 0.2334,
          "low": 0.2281,
          "close": 0.231,
          "volume": 2035079.3,
          "close_time": 1775159999999,
          "quote_volume": 468667.51319,
          "trades": 2084,
          "taker_buy_base": 1171451.3,
          "taker_buy_quote": 269927.76671
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.2311,
          "high": 0.2324,
          "low": 0.2276,
          "close": 0.2281,
          "volume": 1113982.3,
          "close_time": 1775174399999,
          "quote_volume": 255467.48756,
          "trades": 1319,
          "taker_buy_base": 371070.5,
          "taker_buy_quote": 85200.17307
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.2281,
          "high": 0.2313,
          "low": 0.2253,
          "close": 0.2305,
          "volume": 1316509.6,
          "close_time": 1775188799999,
          "quote_volume": 299521.05679,
          "trades": 1422,
          "taker_buy_base": 557006.4,
          "taker_buy_quote": 127090.29638
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.2303,
          "high": 0.2313,
          "low": 0.2261,
          "close": 0.2299,
          "volume": 1576996.9,
          "close_time": 1775203199999,
          "quote_volume": 360695.69199,
          "trades": 1855,
          "taker_buy_base": 720200.0,
          "taker_buy_quote": 164972.2207
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.23,
          "high": 0.2398,
          "low": 0.2284,
          "close": 0.2396,
          "volume": 3408445.8,
          "close_time": 1775217599999,
          "quote_volume": 795594.36232,
          "trades": 3753,
          "taker_buy_base": 1725651.9,
          "taker_buy_quote": 403665.93306
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.2394,
          "high": 0.2419,
          "low": 0.2337,
          "close": 0.2369,
          "volume": 4519109.4,
          "close_time": 1775231999999,
          "quote_volume": 1076755.13836,
          "trades": 5220,
          "taker_buy_base": 2412025.1,
          "taker_buy_quote": 574765.36929
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.237,
          "high": 0.2388,
          "low": 0.2325,
          "close": 0.235,
          "volume": 1873823.9,
          "close_time": 1775246399999,
          "quote_volume": 441159.04722,
          "trades": 2416,
          "taker_buy_base": 748857.0,
          "taker_buy_quote": 176518.3055
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.235,
          "high": 0.2394,
          "low": 0.2325,
          "close": 0.2377,
          "volume": 1703226.6,
          "close_time": 1775260799999,
          "quote_volume": 400801.58169,
          "trades": 2058,
          "taker_buy_base": 912099.8,
          "taker_buy_quote": 214860.34683
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.2377,
          "high": 0.2416,
          "low": 0.2361,
          "close": 0.2373,
          "volume": 1011052.5,
          "close_time": 1775275199999,
          "quote_volume": 241188.9349,
          "trades": 1509,
          "taker_buy_base": 638914.2,
          "taker_buy_quote": 152454.71399
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.2373,
          "high": 0.2412,
          "low": 0.2355,
          "close": 0.24,
          "volume": 1690811.0,
          "close_time": 1775289599999,
          "quote_volume": 403682.05859,
          "trades": 2072,
          "taker_buy_base": 734387.6,
          "taker_buy_quote": 175529.8042
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.2402,
          "high": 0.2405,
          "low": 0.2354,
          "close": 0.239,
          "volume": 1218681.6,
          "close_time": 1775303999999,
          "quote_volume": 289901.89521,
          "trades": 1848,
          "taker_buy_base": 575526.6,
          "taker_buy_quote": 136880.79711
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.2391,
          "high": 0.2407,
          "low": 0.2367,
          "close": 0.2395,
          "volume": 1444478.7,
          "close_time": 1775318399999,
          "quote_volume": 345487.50975,
          "trades": 2300,
          "taker_buy_base": 806561.7,
          "taker_buy_quote": 193115.81175
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.2393,
          "high": 0.24,
          "low": 0.2366,
          "close": 0.2383,
          "volume": 1095619.8,
          "close_time": 1775332799999,
          "quote_volume": 261162.85122,
          "trades": 1346,
          "taker_buy_base": 427362.3,
          "taker_buy_quote": 101961.46697
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.2383,
          "high": 0.2389,
          "low": 0.2348,
          "close": 0.2362,
          "volume": 941782.2,
          "close_time": 1775347199999,
          "quote_volume": 222819.59505,
          "trades": 1126,
          "taker_buy_base": 439537.4,
          "taker_buy_quote": 103986.49407
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.2363,
          "high": 0.2363,
          "low": 0.2284,
          "close": 0.2303,
          "volume": 1139356.7,
          "close_time": 1775361599999,
          "quote_volume": 263889.28589,
          "trades": 1448,
          "taker_buy_base": 545073.5,
          "taker_buy_quote": 126271.08125
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.2301,
          "high": 0.2319,
          "low": 0.2264,
          "close": 0.2277,
          "volume": 1552224.2,
          "close_time": 1775375999999,
          "quote_volume": 355685.17396,
          "trades": 1602,
          "taker_buy_base": 873788.5,
          "taker_buy_quote": 200512.36412
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.2275,
          "high": 0.228,
          "low": 0.225,
          "close": 0.2265,
          "volume": 961001.6,
          "close_time": 1775390399999,
          "quote_volume": 217689.56307,
          "trades": 1100,
          "taker_buy_base": 535486.7,
          "taker_buy_quote": 121381.10663
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.2263,
          "high": 0.2334,
          "low": 0.2246,
          "close": 0.2294,
          "volume": 1613693.9,
          "close_time": 1775404799999,
          "quote_volume": 369412.06614,
          "trades": 1918,
          "taker_buy_base": 846355.6,
          "taker_buy_quote": 193703.08497
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.2295,
          "high": 0.2314,
          "low": 0.2267,
          "close": 0.2287,
          "volume": 1746354.6,
          "close_time": 1775419199999,
          "quote_volume": 399511.09247,
          "trades": 1228,
          "taker_buy_base": 826729.6,
          "taker_buy_quote": 189173.66063
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.2287,
          "high": 0.2355,
          "low": 0.2263,
          "close": 0.2354,
          "volume": 1739791.9,
          "close_time": 1775433599999,
          "quote_volume": 399961.52074,
          "trades": 1764,
          "taker_buy_base": 970181.5,
          "taker_buy_quote": 223286.61849
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.2355,
          "high": 0.2498,
          "low": 0.2355,
          "close": 0.242,
          "volume": 3618204.1,
          "close_time": 1775447999999,
          "quote_volume": 877765.52634,
          "trades": 4449,
          "taker_buy_base": 1864421.0,
          "taker_buy_quote": 452313.86304
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.242,
          "high": 0.2426,
          "low": 0.2346,
          "close": 0.2375,
          "volume": 1688230.7,
          "close_time": 1775462399999,
          "quote_volume": 401813.46737,
          "trades": 1923,
          "taker_buy_base": 704788.1,
          "taker_buy_quote": 167961.03469
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.2377,
          "high": 0.2429,
          "low": 0.2363,
          "close": 0.2391,
          "volume": 2743872.9,
          "close_time": 1775476799999,
          "quote_volume": 657131.63518,
          "trades": 2581,
          "taker_buy_base": 1324874.9,
          "taker_buy_quote": 317584.49949
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.2392,
          "high": 0.2399,
          "low": 0.2356,
          "close": 0.2384,
          "volume": 1545731.8,
          "close_time": 1775491199999,
          "quote_volume": 367163.51225,
          "trades": 1896,
          "taker_buy_base": 710389.4,
          "taker_buy_quote": 168780.42957
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.2384,
          "high": 0.2402,
          "low": 0.2315,
          "close": 0.2323,
          "volume": 1900974.6,
          "close_time": 1775505599999,
          "quote_volume": 450313.02736,
          "trades": 1772,
          "taker_buy_base": 1041678.9,
          "taker_buy_quote": 246895.15066
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.2323,
          "high": 0.2344,
          "low": 0.2248,
          "close": 0.2268,
          "volume": 2652592.5,
          "close_time": 1775519999999,
          "quote_volume": 607487.15008,
          "trades": 2543,
          "taker_buy_base": 1273661.3,
          "taker_buy_quote": 292129.09095
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.2266,
          "high": 0.2307,
          "low": 0.2248,
          "close": 0.2304,
          "volume": 866509.9,
          "close_time": 1775534399999,
          "quote_volume": 196888.74401,
          "trades": 1434,
          "taker_buy_base": 412783.3,
          "taker_buy_quote": 93860.7516
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.2302,
          "high": 0.234,
          "low": 0.2291,
          "close": 0.2324,
          "volume": 1181369.4,
          "close_time": 1775548799999,
          "quote_volume": 273300.95491,
          "trades": 1337,
          "taker_buy_base": 538091.0,
          "taker_buy_quote": 124444.55849
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.2323,
          "high": 0.2398,
          "low": 0.2295,
          "close": 0.231,
          "volume": 3666682.5,
          "close_time": 1775563199999,
          "quote_volume": 864982.25538,
          "trades": 3283,
          "taker_buy_base": 1462091.9,
          "taker_buy_quote": 345043.08165
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.2309,
          "high": 0.2335,
          "low": 0.2275,
          "close": 0.2302,
          "volume": 1990481.0,
          "close_time": 1775577599999,
          "quote_volume": 458705.33353,
          "trades": 2052,
          "taker_buy_base": 874663.9,
          "taker_buy_quote": 201609.33507
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.2303,
          "high": 0.2353,
          "low": 0.229,
          "close": 0.2341,
          "volume": 1502241.6,
          "close_time": 1775591999999,
          "quote_volume": 348442.38878,
          "trades": 2550,
          "taker_buy_base": 929746.8,
          "taker_buy_quote": 215826.49615
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.2341,
          "high": 0.2561,
          "low": 0.2341,
          "close": 0.2502,
          "volume": 7616400.3,
          "close_time": 1775606399999,
          "quote_volume": 1880077.22917,
          "trades": 8793,
          "taker_buy_base": 4276669.0,
          "taker_buy_quote": 1057346.78881
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.2502,
          "high": 0.2522,
          "low": 0.2446,
          "close": 0.2479,
          "volume": 1701436.8,
          "close_time": 1775620799999,
          "quote_volume": 422992.61275,
          "trades": 2453,
          "taker_buy_base": 833519.0,
          "taker_buy_quote": 207226.31422
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.2478,
          "high": 0.2567,
          "low": 0.2473,
          "close": 0.2526,
          "volume": 3083335.0,
          "close_time": 1775635199999,
          "quote_volume": 778784.40747,
          "trades": 3387,
          "taker_buy_base": 1628669.4,
          "taker_buy_quote": 411941.06488
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.2525,
          "high": 0.2586,
          "low": 0.2493,
          "close": 0.2508,
          "volume": 1922737.3,
          "close_time": 1775649599999,
          "quote_volume": 489908.53023,
          "trades": 2943,
          "taker_buy_base": 950294.0,
          "taker_buy_quote": 242391.11426
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.251,
          "high": 0.2575,
          "low": 0.2458,
          "close": 0.2486,
          "volume": 2770148.7,
          "close_time": 1775663999999,
          "quote_volume": 695464.48297,
          "trades": 4109,
          "taker_buy_base": 1433864.1,
          "taker_buy_quote": 360332.38841
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.2487,
          "high": 0.2509,
          "low": 0.2405,
          "close": 0.2424,
          "volume": 2762233.8,
          "close_time": 1775678399999,
          "quote_volume": 676721.71827,
          "trades": 3224,
          "taker_buy_base": 1578508.0,
          "taker_buy_quote": 386741.15712
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.2429,
          "high": 0.2445,
          "low": 0.2387,
          "close": 0.2417,
          "volume": 1729480.7,
          "close_time": 1775692799999,
          "quote_volume": 417937.28467,
          "trades": 1739,
          "taker_buy_base": 1015520.3,
          "taker_buy_quote": 245677.39455
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.2415,
          "high": 0.2416,
          "low": 0.2331,
          "close": 0.2342,
          "volume": 1476786.0,
          "close_time": 1775707199999,
          "quote_volume": 351009.61242,
          "trades": 2277,
          "taker_buy_base": 555254.3,
          "taker_buy_quote": 132181.51746
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.2342,
          "high": 0.2375,
          "low": 0.2326,
          "close": 0.2369,
          "volume": 1789097.0,
          "close_time": 1775721599999,
          "quote_volume": 420603.37218,
          "trades": 2263,
          "taker_buy_base": 1052128.4,
          "taker_buy_quote": 247252.60767
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.237,
          "high": 0.2436,
          "low": 0.2367,
          "close": 0.2404,
          "volume": 2202889.2,
          "close_time": 1775735999999,
          "quote_volume": 529660.73271,
          "trades": 2624,
          "taker_buy_base": 1162098.7,
          "taker_buy_quote": 279318.56228
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.2404,
          "high": 0.2474,
          "low": 0.2381,
          "close": 0.245,
          "volume": 3011185.4,
          "close_time": 1775750399999,
          "quote_volume": 730308.62139,
          "trades": 2869,
          "taker_buy_base": 1691052.9,
          "taker_buy_quote": 411020.54254
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.2451,
          "high": 0.2502,
          "low": 0.2433,
          "close": 0.2452,
          "volume": 3370593.2,
          "close_time": 1775764799999,
          "quote_volume": 832125.45307,
          "trades": 3669,
          "taker_buy_base": 1536982.6,
          "taker_buy_quote": 379671.15583
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.2454,
          "high": 0.253,
          "low": 0.2436,
          "close": 0.2444,
          "volume": 2686058.0,
          "close_time": 1775779199999,
          "quote_volume": 666984.88211,
          "trades": 2855,
          "taker_buy_base": 1239945.3,
          "taker_buy_quote": 307609.5691
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.2445,
          "high": 0.2459,
          "low": 0.2379,
          "close": 0.2379,
          "volume": 3201511.1,
          "close_time": 1775793599999,
          "quote_volume": 774710.02769,
          "trades": 2375,
          "taker_buy_base": 1457469.4,
          "taker_buy_quote": 352546.12399
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.2379,
          "high": 0.2413,
          "low": 0.2361,
          "close": 0.2365,
          "volume": 3438286.7,
          "close_time": 1775807999999,
          "quote_volume": 819637.00029,
          "trades": 2068,
          "taker_buy_base": 1686890.9,
          "taker_buy_quote": 402285.80531
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.2366,
          "high": 0.2387,
          "low": 0.2338,
          "close": 0.2353,
          "volume": 2705547.1,
          "close_time": 1775822399999,
          "quote_volume": 639353.93861,
          "trades": 1895,
          "taker_buy_base": 1289006.4,
          "taker_buy_quote": 304660.1473
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.2353,
          "high": 0.2417,
          "low": 0.2329,
          "close": 0.2358,
          "volume": 5752243.7,
          "close_time": 1775836799999,
          "quote_volume": 1365244.62191,
          "trades": 3866,
          "taker_buy_base": 2953087.5,
          "taker_buy_quote": 701164.9064
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.2362,
          "high": 0.2427,
          "low": 0.2352,
          "close": 0.2409,
          "volume": 4471223.4,
          "close_time": 1775851199999,
          "quote_volume": 1071515.50647,
          "trades": 2955,
          "taker_buy_base": 2192512.8,
          "taker_buy_quote": 525414.49869
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.2411,
          "high": 0.2418,
          "low": 0.2373,
          "close": 0.2387,
          "volume": 1478450.7,
          "close_time": 1775865599999,
          "quote_volume": 354376.19669,
          "trades": 1370,
          "taker_buy_base": 694499.0,
          "taker_buy_quote": 166465.62577
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.2388,
          "high": 0.2401,
          "low": 0.2346,
          "close": 0.2368,
          "volume": 1120599.6,
          "close_time": 1775879999999,
          "quote_volume": 265526.88681,
          "trades": 1349,
          "taker_buy_base": 414996.3,
          "taker_buy_quote": 98297.75696
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.2367,
          "high": 0.238,
          "low": 0.2347,
          "close": 0.2362,
          "volume": 1325598.8,
          "close_time": 1775894399999,
          "quote_volume": 312860.94937,
          "trades": 1178,
          "taker_buy_base": 709037.4,
          "taker_buy_quote": 167222.67409
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.2362,
          "high": 0.2388,
          "low": 0.2357,
          "close": 0.2375,
          "volume": 1058499.5,
          "close_time": 1775908799999,
          "quote_volume": 251033.31866,
          "trades": 1052,
          "taker_buy_base": 503490.6,
          "taker_buy_quote": 119441.4113
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.2374,
          "high": 0.2391,
          "low": 0.235,
          "close": 0.2382,
          "volume": 1002682.1,
          "close_time": 1775923199999,
          "quote_volume": 237655.29005,
          "trades": 1232,
          "taker_buy_base": 483245.9,
          "taker_buy_quote": 114546.99953
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.2382,
          "high": 0.249,
          "low": 0.2382,
          "close": 0.2485,
          "volume": 4716339.9,
          "close_time": 1775937599999,
          "quote_volume": 1147457.53376,
          "trades": 3975,
          "taker_buy_base": 2406333.2,
          "taker_buy_quote": 584579.13229
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.2484,
          "high": 0.2509,
          "low": 0.2435,
          "close": 0.2445,
          "volume": 3679400.4,
          "close_time": 1775951999999,
          "quote_volume": 909283.95847,
          "trades": 2905,
          "taker_buy_base": 1731107.7,
          "taker_buy_quote": 428249.80516
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.2446,
          "high": 0.2447,
          "low": 0.2327,
          "close": 0.2345,
          "volume": 2672686.5,
          "close_time": 1775966399999,
          "quote_volume": 634597.00462,
          "trades": 2978,
          "taker_buy_base": 1190344.6,
          "taker_buy_quote": 282536.94474
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.2344,
          "high": 0.2376,
          "low": 0.2321,
          "close": 0.2363,
          "volume": 2797969.1,
          "close_time": 1775980799999,
          "quote_volume": 658539.20422,
          "trades": 2005,
          "taker_buy_base": 1052344.5,
          "taker_buy_quote": 247438.07601
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.2361,
          "high": 0.2387,
          "low": 0.2321,
          "close": 0.2352,
          "volume": 2619610.8,
          "close_time": 1775995199999,
          "quote_volume": 616296.99538,
          "trades": 1905,
          "taker_buy_base": 1382448.3,
          "taker_buy_quote": 325894.88701
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.235,
          "high": 0.2365,
          "low": 0.2328,
          "close": 0.235,
          "volume": 1809797.7,
          "close_time": 1776009599999,
          "quote_volume": 424517.89093,
          "trades": 1578,
          "taker_buy_base": 860273.2,
          "taker_buy_quote": 201807.12695
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.2348,
          "high": 0.2369,
          "low": 0.2331,
          "close": 0.2342,
          "volume": 1612494.9,
          "close_time": 1776023999999,
          "quote_volume": 379081.12199,
          "trades": 1477,
          "taker_buy_base": 1015125.7,
          "taker_buy_quote": 238840.68285
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.2344,
          "high": 0.2369,
          "low": 0.2289,
          "close": 0.2296,
          "volume": 2171823.0,
          "close_time": 1776038399999,
          "quote_volume": 503398.43062,
          "trades": 1945,
          "taker_buy_base": 958659.2,
          "taker_buy_quote": 222101.51406
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.2297,
          "high": 0.234,
          "low": 0.2293,
          "close": 0.2311,
          "volume": 526013.4,
          "close_time": 1776052799999,
          "quote_volume": 121856.72868,
          "trades": 748,
          "taker_buy_base": 278459.7,
          "taker_buy_quote": 64542.55681
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.231,
          "high": 0.2328,
          "low": 0.2286,
          "close": 0.2287,
          "volume": 702452.4,
          "close_time": 1776067199999,
          "quote_volume": 161851.50835,
          "trades": 1087,
          "taker_buy_base": 362327.0,
          "taker_buy_quote": 83520.13009
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.2287,
          "high": 0.23,
          "low": 0.2264,
          "close": 0.2288,
          "volume": 1756569.8,
          "close_time": 1776081599999,
          "quote_volume": 400446.54806,
          "trades": 1464,
          "taker_buy_base": 739762.1,
          "taker_buy_quote": 168738.52212
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.2288,
          "high": 0.2346,
          "low": 0.2273,
          "close": 0.2312,
          "volume": 3222984.1,
          "close_time": 1776095999999,
          "quote_volume": 746656.75412,
          "trades": 2809,
          "taker_buy_base": 1299810.1,
          "taker_buy_quote": 300684.55494
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.2312,
          "high": 0.2359,
          "low": 0.2296,
          "close": 0.2336,
          "volume": 1908029.3,
          "close_time": 1776110399999,
          "quote_volume": 444336.33674,
          "trades": 2265,
          "taker_buy_base": 932602.2,
          "taker_buy_quote": 217465.4581
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.2338,
          "high": 0.2409,
          "low": 0.232,
          "close": 0.2385,
          "volume": 2330730.4,
          "close_time": 1776124799999,
          "quote_volume": 551056.953,
          "trades": 2186,
          "taker_buy_base": 1232759.3,
          "taker_buy_quote": 291642.24029
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.2384,
          "high": 0.2394,
          "low": 0.2339,
          "close": 0.2347,
          "volume": 1363443.9,
          "close_time": 1776139199999,
          "quote_volume": 321086.97652,
          "trades": 1322,
          "taker_buy_base": 645975.7,
          "taker_buy_quote": 152243.63843
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.2349,
          "high": 0.2391,
          "low": 0.2325,
          "close": 0.2382,
          "volume": 1894554.8,
          "close_time": 1776153599999,
          "quote_volume": 448260.19281,
          "trades": 1737,
          "taker_buy_base": 623033.4,
          "taker_buy_quote": 147129.75229
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.2385,
          "high": 0.2388,
          "low": 0.2344,
          "close": 0.235,
          "volume": 1726917.3,
          "close_time": 1776167999999,
          "quote_volume": 408492.50792,
          "trades": 1459,
          "taker_buy_base": 850221.5,
          "taker_buy_quote": 200922.84441
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.2345,
          "high": 0.2356,
          "low": 0.2287,
          "close": 0.2295,
          "volume": 2041890.8,
          "close_time": 1776182399999,
          "quote_volume": 475265.60001,
          "trades": 2116,
          "taker_buy_base": 1086581.5,
          "taker_buy_quote": 253248.83467
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.2294,
          "high": 0.2323,
          "low": 0.2265,
          "close": 0.2291,
          "volume": 1944681.1,
          "close_time": 1776196799999,
          "quote_volume": 445696.71469,
          "trades": 1854,
          "taker_buy_base": 732824.1,
          "taker_buy_quote": 168120.29551
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.2293,
          "high": 0.23,
          "low": 0.2263,
          "close": 0.2269,
          "volume": 628050.1,
          "close_time": 1776211199999,
          "quote_volume": 143019.67778,
          "trades": 709,
          "taker_buy_base": 253587.4,
          "taker_buy_quote": 57793.99198
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.2271,
          "high": 0.2304,
          "low": 0.2267,
          "close": 0.2268,
          "volume": 365420.9,
          "close_time": 1776225599999,
          "quote_volume": 83489.8303,
          "trades": 549,
          "taker_buy_base": 163087.6,
          "taker_buy_quote": 37320.5475
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.2272,
          "high": 0.2286,
          "low": 0.2242,
          "close": 0.2248,
          "volume": 1147540.8,
          "close_time": 1776239999999,
          "quote_volume": 259021.81842,
          "trades": 1193,
          "taker_buy_base": 735570.3,
          "taker_buy_quote": 166126.97129
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.2249,
          "high": 0.2275,
          "low": 0.2244,
          "close": 0.2264,
          "volume": 711592.9,
          "close_time": 1776254399999,
          "quote_volume": 160583.00211,
          "trades": 1017,
          "taker_buy_base": 338803.7,
          "taker_buy_quote": 76502.95324
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.2264,
          "high": 0.2296,
          "low": 0.2255,
          "close": 0.2273,
          "volume": 997125.5,
          "close_time": 1776268799999,
          "quote_volume": 226872.40286,
          "trades": 1142,
          "taker_buy_base": 492827.2,
          "taker_buy_quote": 112135.53143
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.2274,
          "high": 0.2338,
          "low": 0.2274,
          "close": 0.2326,
          "volume": 1533971.2,
          "close_time": 1776283199999,
          "quote_volume": 353667.58508,
          "trades": 1151,
          "taker_buy_base": 837942.5,
          "taker_buy_quote": 193090.28409
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.2329,
          "high": 0.2329,
          "low": 0.2277,
          "close": 0.2292,
          "volume": 1650373.2,
          "close_time": 1776297599999,
          "quote_volume": 379431.63425,
          "trades": 1635,
          "taker_buy_base": 697769.0,
          "taker_buy_quote": 160525.00567
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.2294,
          "high": 0.2323,
          "low": 0.2275,
          "close": 0.2316,
          "volume": 359098.1,
          "close_time": 1776311999999,
          "quote_volume": 82514.5876,
          "trades": 778,
          "taker_buy_base": 193785.5,
          "taker_buy_quote": 44563.69617
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.2315,
          "high": 0.2336,
          "low": 0.23,
          "close": 0.2336,
          "volume": 1088573.9,
          "close_time": 1776326399999,
          "quote_volume": 252590.8864,
          "trades": 1215,
          "taker_buy_base": 379073.5,
          "taker_buy_quote": 87948.70378
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.2333,
          "high": 0.2343,
          "low": 0.2296,
          "close": 0.2322,
          "volume": 1149931.4,
          "close_time": 1776340799999,
          "quote_volume": 266583.15452,
          "trades": 1622,
          "taker_buy_base": 540990.5,
          "taker_buy_quote": 125546.90716
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.2328,
          "high": 0.2361,
          "low": 0.227,
          "close": 0.2354,
          "volume": 3839635.2,
          "close_time": 1776355199999,
          "quote_volume": 891774.97363,
          "trades": 3086,
          "taker_buy_base": 1691257.9,
          "taker_buy_quote": 393044.89103
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.2354,
          "high": 0.2439,
          "low": 0.2311,
          "close": 0.2421,
          "volume": 3856242.8,
          "close_time": 1776369599999,
          "quote_volume": 912634.13636,
          "trades": 3321,
          "taker_buy_base": 2242896.8,
          "taker_buy_quote": 531277.37588
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.2424,
          "high": 0.2435,
          "low": 0.2375,
          "close": 0.24,
          "volume": 1943023.5,
          "close_time": 1776383999999,
          "quote_volume": 466156.82643,
          "trades": 2220,
          "taker_buy_base": 934045.1,
          "taker_buy_quote": 224342.7451
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.2398,
          "high": 0.2408,
          "low": 0.2316,
          "close": 0.2319,
          "volume": 1481794.9,
          "close_time": 1776398399999,
          "quote_volume": 349037.35137,
          "trades": 1569,
          "taker_buy_base": 343999.5,
          "taker_buy_quote": 81315.79014
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.2319,
          "high": 0.2327,
          "low": 0.2292,
          "close": 0.2324,
          "volume": 1297276.4,
          "close_time": 1776412799999,
          "quote_volume": 299545.78203,
          "trades": 1490,
          "taker_buy_base": 610626.8,
          "taker_buy_quote": 141086.41656
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.2326,
          "high": 0.2339,
          "low": 0.2288,
          "close": 0.2311,
          "volume": 1824805.2,
          "close_time": 1776427199999,
          "quote_volume": 421569.72581,
          "trades": 1695,
          "taker_buy_base": 968193.0,
          "taker_buy_quote": 224008.97099
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.2313,
          "high": 0.2402,
          "low": 0.2293,
          "close": 0.2381,
          "volume": 4701866.8,
          "close_time": 1776441599999,
          "quote_volume": 1111956.53319,
          "trades": 3623,
          "taker_buy_base": 2282727.9,
          "taker_buy_quote": 540206.21449
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.2377,
          "high": 0.242,
          "low": 0.2362,
          "close": 0.2365,
          "volume": 2819188.6,
          "close_time": 1776455999999,
          "quote_volume": 672421.44816,
          "trades": 2283,
          "taker_buy_base": 1425018.9,
          "taker_buy_quote": 340212.82575
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.2363,
          "high": 0.2371,
          "low": 0.2302,
          "close": 0.2304,
          "volume": 1700646.3,
          "close_time": 1776470399999,
          "quote_volume": 397289.57133,
          "trades": 1714,
          "taker_buy_base": 783229.0,
          "taker_buy_quote": 182798.18798
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.2305,
          "high": 0.2311,
          "low": 0.2271,
          "close": 0.2286,
          "volume": 2088539.8,
          "close_time": 1776484799999,
          "quote_volume": 478516.98682,
          "trades": 1682,
          "taker_buy_base": 801453.8,
          "taker_buy_quote": 183746.89115
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.2285,
          "high": 0.2325,
          "low": 0.2283,
          "close": 0.2318,
          "volume": 1357785.3,
          "close_time": 1776499199999,
          "quote_volume": 312638.89625,
          "trades": 1320,
          "taker_buy_base": 804812.7,
          "taker_buy_quote": 185278.18111
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.2316,
          "high": 0.2318,
          "low": 0.224,
          "close": 0.2255,
          "volume": 4310257.7,
          "close_time": 1776513599999,
          "quote_volume": 976540.74801,
          "trades": 3356,
          "taker_buy_base": 1494620.1,
          "taker_buy_quote": 337960.72119
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.2252,
          "high": 0.2277,
          "low": 0.2237,
          "close": 0.2241,
          "volume": 973079.1,
          "close_time": 1776527999999,
          "quote_volume": 219399.32729,
          "trades": 1035,
          "taker_buy_base": 350195.0,
          "taker_buy_quote": 79069.80582
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.2245,
          "high": 0.2246,
          "low": 0.2163,
          "close": 0.2196,
          "volume": 4590775.4,
          "close_time": 1776542399999,
          "quote_volume": 1008063.28672,
          "trades": 2868,
          "taker_buy_base": 1619657.0,
          "taker_buy_quote": 356080.7081
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.2191,
          "high": 0.2202,
          "low": 0.2151,
          "close": 0.2152,
          "volume": 830510.0,
          "close_time": 1776556799999,
          "quote_volume": 181231.47408,
          "trades": 1031,
          "taker_buy_base": 438366.0,
          "taker_buy_quote": 95795.03951
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.2154,
          "high": 0.2162,
          "low": 0.2124,
          "close": 0.2148,
          "volume": 1625612.1,
          "close_time": 1776571199999,
          "quote_volume": 347821.60848,
          "trades": 1135,
          "taker_buy_base": 1151658.5,
          "taker_buy_quote": 246197.92542
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.2156,
          "high": 0.2166,
          "low": 0.2128,
          "close": 0.2162,
          "volume": 1303123.9,
          "close_time": 1776585599999,
          "quote_volume": 279215.19115,
          "trades": 956,
          "taker_buy_base": 669052.9,
          "taker_buy_quote": 143368.54977
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.2161,
          "high": 0.2185,
          "low": 0.2139,
          "close": 0.2176,
          "volume": 2552349.6,
          "close_time": 1776599999999,
          "quote_volume": 552305.07276,
          "trades": 1658,
          "taker_buy_base": 1267089.9,
          "taker_buy_quote": 274135.10025
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.2178,
          "high": 0.2226,
          "low": 0.2162,
          "close": 0.2185,
          "volume": 1700987.8,
          "close_time": 1776614399999,
          "quote_volume": 372994.78924,
          "trades": 1513,
          "taker_buy_base": 848768.0,
          "taker_buy_quote": 186368.7067
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.2186,
          "high": 0.2187,
          "low": 0.2128,
          "close": 0.2138,
          "volume": 2497361.3,
          "close_time": 1776628799999,
          "quote_volume": 537316.28598,
          "trades": 1326,
          "taker_buy_base": 997463.2,
          "taker_buy_quote": 214479.58266
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.2139,
          "high": 0.2152,
          "low": 0.2088,
          "close": 0.2095,
          "volume": 1282787.0,
          "close_time": 1776643199999,
          "quote_volume": 271760.5039,
          "trades": 1091,
          "taker_buy_base": 526162.5,
          "taker_buy_quote": 111517.00776
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.2097,
          "high": 0.2115,
          "low": 0.2075,
          "close": 0.2089,
          "volume": 791839.0,
          "close_time": 1776657599999,
          "quote_volume": 165745.14879,
          "trades": 607,
          "taker_buy_base": 422554.7,
          "taker_buy_quote": 88550.45487
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.209,
          "high": 0.2119,
          "low": 0.2062,
          "close": 0.209,
          "volume": 1866929.8,
          "close_time": 1776671999999,
          "quote_volume": 389097.76207,
          "trades": 1267,
          "taker_buy_base": 953937.8,
          "taker_buy_quote": 198916.94853
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.2091,
          "high": 0.2111,
          "low": 0.2072,
          "close": 0.2101,
          "volume": 1519426.1,
          "close_time": 1776686399999,
          "quote_volume": 317354.14038,
          "trades": 1161,
          "taker_buy_base": 609690.0,
          "taker_buy_quote": 127448.53263
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.2099,
          "high": 0.2144,
          "low": 0.2094,
          "close": 0.212,
          "volume": 2005116.3,
          "close_time": 1776700799999,
          "quote_volume": 424585.63234,
          "trades": 1336,
          "taker_buy_base": 934833.5,
          "taker_buy_quote": 198137.12235
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.2121,
          "high": 0.2158,
          "low": 0.2106,
          "close": 0.2134,
          "volume": 2418014.0,
          "close_time": 1776715199999,
          "quote_volume": 517587.42084,
          "trades": 1550,
          "taker_buy_base": 1067822.1,
          "taker_buy_quote": 228185.45027
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.2132,
          "high": 0.2149,
          "low": 0.2102,
          "close": 0.2113,
          "volume": 1617922.6,
          "close_time": 1776729599999,
          "quote_volume": 344118.62745,
          "trades": 899,
          "taker_buy_base": 736447.7,
          "taker_buy_quote": 156615.76603
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.2112,
          "high": 0.2124,
          "low": 0.2085,
          "close": 0.2096,
          "volume": 732432.2,
          "close_time": 1776743999999,
          "quote_volume": 153705.72195,
          "trades": 859,
          "taker_buy_base": 309468.4,
          "taker_buy_quote": 64981.30607
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.2096,
          "high": 0.2143,
          "low": 0.2092,
          "close": 0.2134,
          "volume": 802610.5,
          "close_time": 1776758399999,
          "quote_volume": 170447.35009,
          "trades": 964,
          "taker_buy_base": 506173.6,
          "taker_buy_quote": 107468.29838
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.2133,
          "high": 0.2156,
          "low": 0.2119,
          "close": 0.2143,
          "volume": 2333791.8,
          "close_time": 1776772799999,
          "quote_volume": 498279.13571,
          "trades": 1334,
          "taker_buy_base": 964158.3,
          "taker_buy_quote": 206202.27544
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.2141,
          "high": 0.2152,
          "low": 0.2091,
          "close": 0.2103,
          "volume": 2045361.9,
          "close_time": 1776787199999,
          "quote_volume": 432366.18792,
          "trades": 1289,
          "taker_buy_base": 908730.2,
          "taker_buy_quote": 192260.5185
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.2105,
          "high": 0.2109,
          "low": 0.2049,
          "close": 0.2051,
          "volume": 1834987.7,
          "close_time": 1776801599999,
          "quote_volume": 379946.11994,
          "trades": 1340,
          "taker_buy_base": 778354.6,
          "taker_buy_quote": 161266.66205
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.205,
          "high": 0.2103,
          "low": 0.2046,
          "close": 0.2099,
          "volume": 925933.0,
          "close_time": 1776815999999,
          "quote_volume": 192583.27618,
          "trades": 710,
          "taker_buy_base": 415675.4,
          "taker_buy_quote": 86542.38001
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.2101,
          "high": 0.2152,
          "low": 0.2092,
          "close": 0.2127,
          "volume": 552898.6,
          "close_time": 1776830399999,
          "quote_volume": 117633.6706,
          "trades": 621,
          "taker_buy_base": 297385.8,
          "taker_buy_quote": 63311.61165
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.2128,
          "high": 0.2178,
          "low": 0.2125,
          "close": 0.2154,
          "volume": 2283652.7,
          "close_time": 1776844799999,
          "quote_volume": 492328.30144,
          "trades": 1216,
          "taker_buy_base": 1056391.0,
          "taker_buy_quote": 227663.9262
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.2153,
          "high": 0.2161,
          "low": 0.2138,
          "close": 0.2148,
          "volume": 604546.6,
          "close_time": 1776859199999,
          "quote_volume": 129900.22245,
          "trades": 550,
          "taker_buy_base": 357505.6,
          "taker_buy_quote": 76898.01424
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.2148,
          "high": 0.2164,
          "low": 0.2125,
          "close": 0.2144,
          "volume": 1660582.4,
          "close_time": 1776873599999,
          "quote_volume": 356624.10896,
          "trades": 1065,
          "taker_buy_base": 859743.5,
          "taker_buy_quote": 184785.85951
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.2143,
          "high": 0.2149,
          "low": 0.2086,
          "close": 0.2096,
          "volume": 1486302.1,
          "close_time": 1776887999999,
          "quote_volume": 314396.44508,
          "trades": 1204,
          "taker_buy_base": 531745.0,
          "taker_buy_quote": 112607.41523
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.2098,
          "high": 0.2117,
          "low": 0.2067,
          "close": 0.2069,
          "volume": 875429.9,
          "close_time": 1776902399999,
          "quote_volume": 183010.7203,
          "trades": 716,
          "taker_buy_base": 533468.6,
          "taker_buy_quote": 111625.75812
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.2069,
          "high": 0.2074,
          "low": 0.204,
          "close": 0.2064,
          "volume": 552417.7,
          "close_time": 1776916799999,
          "quote_volume": 113652.20533,
          "trades": 600,
          "taker_buy_base": 174497.3,
          "taker_buy_quote": 35924.99731
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.206,
          "high": 0.2071,
          "low": 0.206,
          "close": 0.2068,
          "volume": 58797.0,
          "close_time": 1776931199999,
          "quote_volume": 12152.13412,
          "trades": 64,
          "taker_buy_base": 47945.6,
          "taker_buy_quote": 9909.86792
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-24T00:00:00",
      "end_date": "2026-04-23T00:00:00",
      "klines": [
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 2.4297,
          "high": 2.6321,
          "low": 2.2209,
          "close": 2.2646,
          "volume": 55005.0,
          "close_time": 1714003199999,
          "quote_volume": 134656.2784,
          "trades": 982,
          "taker_buy_base": 34065.0,
          "taker_buy_quote": 83365.0469
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 2.2738,
          "high": 2.3729,
          "low": 2.2054,
          "close": 2.2969,
          "volume": 35193.0,
          "close_time": 1714089599999,
          "quote_volume": 80610.8882,
          "trades": 1110,
          "taker_buy_base": 12603.0,
          "taker_buy_quote": 28740.487
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 2.3035,
          "high": 2.3035,
          "low": 2.144,
          "close": 2.1553,
          "volume": 31361.0,
          "close_time": 1714175999999,
          "quote_volume": 69729.1425,
          "trades": 718,
          "taker_buy_base": 12529.0,
          "taker_buy_quote": 28051.4282
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 2.1254,
          "high": 2.1929,
          "low": 2.0554,
          "close": 2.1881,
          "volume": 10491.0,
          "close_time": 1714262399999,
          "quote_volume": 22406.5316,
          "trades": 156,
          "taker_buy_base": 3132.0,
          "taker_buy_quote": 6688.1834
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 2.1994,
          "high": 2.2762,
          "low": 2.1585,
          "close": 2.1634,
          "volume": 25849.0,
          "close_time": 1714348799999,
          "quote_volume": 57109.6843,
          "trades": 609,
          "taker_buy_base": 12686.0,
          "taker_buy_quote": 28013.5328
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 2.1712,
          "high": 2.1904,
          "low": 2.0893,
          "close": 2.1707,
          "volume": 31118.5,
          "close_time": 1714435199999,
          "quote_volume": 66420.28015,
          "trades": 1758,
          "taker_buy_base": 17574.7,
          "taker_buy_quote": 37533.74091
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 2.1588,
          "high": 2.1808,
          "low": 1.911,
          "close": 2.0364,
          "volume": 38389.5,
          "close_time": 1714521599999,
          "quote_volume": 77017.11389,
          "trades": 2777,
          "taker_buy_base": 14942.4,
          "taker_buy_quote": 30007.17904
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 2.0071,
          "high": 2.0534,
          "low": 1.8699,
          "close": 2.0195,
          "volume": 64345.7,
          "close_time": 1714607999999,
          "quote_volume": 124622.27726,
          "trades": 3542,
          "taker_buy_base": 32160.1,
          "taker_buy_quote": 62331.27199
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 1.9764,
          "high": 2.0527,
          "low": 1.9318,
          "close": 2.0078,
          "volume": 36685.5,
          "close_time": 1714694399999,
          "quote_volume": 73992.57493,
          "trades": 2343,
          "taker_buy_base": 19020.7,
          "taker_buy_quote": 38343.85314
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 2.0032,
          "high": 2.2134,
          "low": 1.96,
          "close": 2.1753,
          "volume": 48566.8,
          "close_time": 1714780799999,
          "quote_volume": 100496.6457,
          "trades": 1995,
          "taker_buy_base": 27240.2,
          "taker_buy_quote": 56322.75846
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 2.166,
          "high": 2.2464,
          "low": 2.1363,
          "close": 2.167,
          "volume": 24834.1,
          "close_time": 1714867199999,
          "quote_volume": 54417.46012,
          "trades": 1953,
          "taker_buy_base": 10462.7,
          "taker_buy_quote": 22855.88783
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 2.1588,
          "high": 2.3824,
          "low": 2.1148,
          "close": 2.3583,
          "volume": 63917.2,
          "close_time": 1714953599999,
          "quote_volume": 146245.36374,
          "trades": 2552,
          "taker_buy_base": 37190.6,
          "taker_buy_quote": 84941.93198
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 2.3751,
          "high": 2.5191,
          "low": 2.3175,
          "close": 2.3811,
          "volume": 62813.4,
          "close_time": 1715039999999,
          "quote_volume": 151556.72389,
          "trades": 1923,
          "taker_buy_base": 29550.1,
          "taker_buy_quote": 71232.53354
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 2.3968,
          "high": 2.499,
          "low": 2.335,
          "close": 2.3365,
          "volume": 31470.6,
          "close_time": 1715126399999,
          "quote_volume": 75742.93661,
          "trades": 1444,
          "taker_buy_base": 15297.2,
          "taker_buy_quote": 36811.56601
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 2.3463,
          "high": 2.4008,
          "low": 2.1248,
          "close": 2.1539,
          "volume": 46597.0,
          "close_time": 1715212799999,
          "quote_volume": 105196.17488,
          "trades": 1895,
          "taker_buy_base": 26515.1,
          "taker_buy_quote": 59844.10075
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 2.1552,
          "high": 2.3021,
          "low": 2.1312,
          "close": 2.2658,
          "volume": 36162.5,
          "close_time": 1715299199999,
          "quote_volume": 80116.5671,
          "trades": 2824,
          "taker_buy_base": 15715.5,
          "taker_buy_quote": 34831.44966
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 2.2559,
          "high": 2.3567,
          "low": 2.1505,
          "close": 2.2099,
          "volume": 59516.6,
          "close_time": 1715385599999,
          "quote_volume": 134708.98479,
          "trades": 2965,
          "taker_buy_base": 24934.8,
          "taker_buy_quote": 56004.86445
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 2.2082,
          "high": 2.2617,
          "low": 2.1701,
          "close": 2.1894,
          "volume": 17843.3,
          "close_time": 1715471999999,
          "quote_volume": 39730.73394,
          "trades": 872,
          "taker_buy_base": 9523.4,
          "taker_buy_quote": 21267.40144
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 2.1976,
          "high": 2.2365,
          "low": 2.1529,
          "close": 2.1665,
          "volume": 12806.8,
          "close_time": 1715558399999,
          "quote_volume": 28224.34382,
          "trades": 887,
          "taker_buy_base": 5712.9,
          "taker_buy_quote": 12556.09497
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 2.1694,
          "high": 2.2211,
          "low": 2.0223,
          "close": 2.1251,
          "volume": 45567.2,
          "close_time": 1715644799999,
          "quote_volume": 97198.50775,
          "trades": 3256,
          "taker_buy_base": 18096.6,
          "taker_buy_quote": 38645.18357
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 2.1223,
          "high": 2.1333,
          "low": 1.9825,
          "close": 2.0022,
          "volume": 31543.9,
          "close_time": 1715731199999,
          "quote_volume": 65093.59602,
          "trades": 2316,
          "taker_buy_base": 18136.0,
          "taker_buy_quote": 37520.04652
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 2.0205,
          "high": 2.2733,
          "low": 1.9938,
          "close": 2.253,
          "volume": 63113.6,
          "close_time": 1715817599999,
          "quote_volume": 137466.84626,
          "trades": 2018,
          "taker_buy_base": 23947.4,
          "taker_buy_quote": 51843.94998
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 2.2759,
          "high": 2.3385,
          "low": 2.1651,
          "close": 2.2993,
          "volume": 79221.5,
          "close_time": 1715903999999,
          "quote_volume": 179728.9455,
          "trades": 2826,
          "taker_buy_base": 40281.0,
          "taker_buy_quote": 91657.0738
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 2.2894,
          "high": 2.3827,
          "low": 2.2273,
          "close": 2.3495,
          "volume": 38985.0,
          "close_time": 1715990399999,
          "quote_volume": 89909.09929,
          "trades": 1305,
          "taker_buy_base": 15831.8,
          "taker_buy_quote": 36341.40548
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 2.3454,
          "high": 2.4336,
          "low": 2.265,
          "close": 2.2836,
          "volume": 36413.9,
          "close_time": 1716076799999,
          "quote_volume": 85000.13417,
          "trades": 1528,
          "taker_buy_base": 20289.3,
          "taker_buy_quote": 47590.09286
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 2.2907,
          "high": 2.3101,
          "low": 2.1844,
          "close": 2.1956,
          "volume": 29096.5,
          "close_time": 1716163199999,
          "quote_volume": 65651.83973,
          "trades": 1427,
          "taker_buy_base": 14464.3,
          "taker_buy_quote": 32587.28303
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 2.2085,
          "high": 2.4401,
          "low": 2.1726,
          "close": 2.424,
          "volume": 106876.7,
          "close_time": 1716249599999,
          "quote_volume": 245539.12616,
          "trades": 4522,
          "taker_buy_base": 26704.9,
          "taker_buy_quote": 61628.03265
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 2.4478,
          "high": 2.5661,
          "low": 2.3796,
          "close": 2.5289,
          "volume": 100022.5,
          "close_time": 1716335999999,
          "quote_volume": 247996.50106,
          "trades": 2139,
          "taker_buy_base": 39616.4,
          "taker_buy_quote": 98012.997
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 2.5249,
          "high": 2.7088,
          "low": 2.4754,
          "close": 2.5413,
          "volume": 152750.2,
          "close_time": 1716422399999,
          "quote_volume": 395477.5232,
          "trades": 5859,
          "taker_buy_base": 66002.3,
          "taker_buy_quote": 171233.7817
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 2.5431,
          "high": 2.5586,
          "low": 2.263,
          "close": 2.364,
          "volume": 79039.3,
          "close_time": 1716508799999,
          "quote_volume": 190189.26217,
          "trades": 1572,
          "taker_buy_base": 33028.3,
          "taker_buy_quote": 79767.31096
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 2.352,
          "high": 2.405,
          "low": 2.252,
          "close": 2.311,
          "volume": 29095.3,
          "close_time": 1716595199999,
          "quote_volume": 67413.1474,
          "trades": 1055,
          "taker_buy_base": 13503.1,
          "taker_buy_quote": 31229.9348
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 2.307,
          "high": 2.361,
          "low": 2.283,
          "close": 2.293,
          "volume": 16368.7,
          "close_time": 1716681599999,
          "quote_volume": 37877.5807,
          "trades": 1037,
          "taker_buy_base": 7896.5,
          "taker_buy_quote": 18278.2214
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 2.292,
          "high": 2.326,
          "low": 2.2,
          "close": 2.23,
          "volume": 27232.3,
          "close_time": 1716767999999,
          "quote_volume": 61723.007,
          "trades": 1106,
          "taker_buy_base": 18124.8,
          "taker_buy_quote": 41184.6724
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 2.234,
          "high": 2.33,
          "low": 2.223,
          "close": 2.287,
          "volume": 22607.6,
          "close_time": 1716854399999,
          "quote_volume": 51447.8199,
          "trades": 904,
          "taker_buy_base": 10247.1,
          "taker_buy_quote": 23446.5668
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 2.297,
          "high": 2.303,
          "low": 2.179,
          "close": 2.236,
          "volume": 24190.5,
          "close_time": 1716940799999,
          "quote_volume": 54046.9071,
          "trades": 990,
          "taker_buy_base": 13175.2,
          "taker_buy_quote": 29454.6177
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 2.235,
          "high": 2.34,
          "low": 2.177,
          "close": 2.189,
          "volume": 52676.2,
          "close_time": 1717027199999,
          "quote_volume": 118900.1383,
          "trades": 1359,
          "taker_buy_base": 29721.7,
          "taker_buy_quote": 67004.4311
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 2.204,
          "high": 2.283,
          "low": 2.113,
          "close": 2.186,
          "volume": 34026.4,
          "close_time": 1717113599999,
          "quote_volume": 74990.97045,
          "trades": 1124,
          "taker_buy_base": 13031.7,
          "taker_buy_quote": 28526.5089
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 2.181,
          "high": 2.207,
          "low": 2.087,
          "close": 2.142,
          "volume": 41754.8,
          "close_time": 1717199999999,
          "quote_volume": 89276.8989,
          "trades": 2052,
          "taker_buy_base": 22078.6,
          "taker_buy_quote": 47152.384
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 2.144,
          "high": 2.144,
          "low": 2.05,
          "close": 2.102,
          "volume": 19577.8,
          "close_time": 1717286399999,
          "quote_volume": 41182.3378,
          "trades": 747,
          "taker_buy_base": 10001.0,
          "taker_buy_quote": 21079.1708
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 2.111,
          "high": 2.134,
          "low": 2.0,
          "close": 2.08,
          "volume": 22080.6,
          "close_time": 1717372799999,
          "quote_volume": 46196.5621,
          "trades": 1150,
          "taker_buy_base": 11054.1,
          "taker_buy_quote": 23186.9888
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 2.082,
          "high": 2.192,
          "low": 2.05,
          "close": 2.147,
          "volume": 55234.2,
          "close_time": 1717459199999,
          "quote_volume": 118417.8374,
          "trades": 1351,
          "taker_buy_base": 21792.6,
          "taker_buy_quote": 46884.0358
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 2.136,
          "high": 2.165,
          "low": 2.082,
          "close": 2.118,
          "volume": 29311.9,
          "close_time": 1717545599999,
          "quote_volume": 62237.2703,
          "trades": 745,
          "taker_buy_base": 16229.5,
          "taker_buy_quote": 34490.0715
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 2.13,
          "high": 2.211,
          "low": 2.13,
          "close": 2.161,
          "volume": 26012.3,
          "close_time": 1717631999999,
          "quote_volume": 56241.6494,
          "trades": 892,
          "taker_buy_base": 14043.7,
          "taker_buy_quote": 30412.4977
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 2.155,
          "high": 2.162,
          "low": 2.015,
          "close": 2.052,
          "volume": 55413.9,
          "close_time": 1717718399999,
          "quote_volume": 115039.7822,
          "trades": 1324,
          "taker_buy_base": 26229.9,
          "taker_buy_quote": 54705.0724
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 2.034,
          "high": 2.06,
          "low": 1.66,
          "close": 1.85,
          "volume": 124689.9,
          "close_time": 1717804799999,
          "quote_volume": 238324.2503,
          "trades": 3761,
          "taker_buy_base": 46306.3,
          "taker_buy_quote": 89275.2925
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 1.846,
          "high": 1.86,
          "low": 1.7,
          "close": 1.747,
          "volume": 106866.2,
          "close_time": 1717891199999,
          "quote_volume": 186832.5823,
          "trades": 4387,
          "taker_buy_base": 53262.9,
          "taker_buy_quote": 93309.1997
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 1.747,
          "high": 1.815,
          "low": 1.704,
          "close": 1.735,
          "volume": 52012.4,
          "close_time": 1717977599999,
          "quote_volume": 90801.4032,
          "trades": 3481,
          "taker_buy_base": 19637.5,
          "taker_buy_quote": 34398.3435
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 1.735,
          "high": 1.755,
          "low": 1.63,
          "close": 1.656,
          "volume": 82892.4,
          "close_time": 1718063999999,
          "quote_volume": 140623.8433,
          "trades": 2294,
          "taker_buy_base": 47937.0,
          "taker_buy_quote": 81354.0306
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 1.659,
          "high": 1.716,
          "low": 1.51,
          "close": 1.535,
          "volume": 115427.6,
          "close_time": 1718150399999,
          "quote_volume": 185084.94228,
          "trades": 2898,
          "taker_buy_base": 62201.8,
          "taker_buy_quote": 99758.4819
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 1.543,
          "high": 1.758,
          "low": 1.469,
          "close": 1.721,
          "volume": 85588.0,
          "close_time": 1718236799999,
          "quote_volume": 141420.60148,
          "trades": 4444,
          "taker_buy_base": 41146.1,
          "taker_buy_quote": 67947.5348
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 1.702,
          "high": 1.726,
          "low": 1.564,
          "close": 1.589,
          "volume": 57821.8,
          "close_time": 1718323199999,
          "quote_volume": 94472.276,
          "trades": 1734,
          "taker_buy_base": 33125.9,
          "taker_buy_quote": 54007.5364
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 1.598,
          "high": 1.657,
          "low": 1.425,
          "close": 1.483,
          "volume": 61397.3,
          "close_time": 1718409599999,
          "quote_volume": 93099.8603,
          "trades": 1867,
          "taker_buy_base": 24082.7,
          "taker_buy_quote": 36446.4819
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 1.478,
          "high": 1.505,
          "low": 1.45,
          "close": 1.458,
          "volume": 72109.5,
          "close_time": 1718495999999,
          "quote_volume": 106490.8073,
          "trades": 1658,
          "taker_buy_base": 20125.4,
          "taker_buy_quote": 29581.8003
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 1.456,
          "high": 1.498,
          "low": 1.428,
          "close": 1.472,
          "volume": 45349.3,
          "close_time": 1718582399999,
          "quote_volume": 66141.9673,
          "trades": 1464,
          "taker_buy_base": 14122.1,
          "taker_buy_quote": 20634.261
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 1.474,
          "high": 1.485,
          "low": 1.221,
          "close": 1.319,
          "volume": 141947.4,
          "close_time": 1718668799999,
          "quote_volume": 186933.0004,
          "trades": 2413,
          "taker_buy_base": 79822.7,
          "taker_buy_quote": 104846.707
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 1.323,
          "high": 1.323,
          "low": 1.107,
          "close": 1.193,
          "volume": 128016.9,
          "close_time": 1718755199999,
          "quote_volume": 150143.6439,
          "trades": 2172,
          "taker_buy_base": 56135.2,
          "taker_buy_quote": 65436.6927
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 1.193,
          "high": 1.502,
          "low": 1.178,
          "close": 1.498,
          "volume": 221695.5,
          "close_time": 1718841599999,
          "quote_volume": 300725.1519,
          "trades": 4020,
          "taker_buy_base": 130095.2,
          "taker_buy_quote": 176738.7573
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 1.484,
          "high": 1.748,
          "low": 1.474,
          "close": 1.607,
          "volume": 176964.0,
          "close_time": 1718927999999,
          "quote_volume": 285052.704,
          "trades": 4604,
          "taker_buy_base": 81799.7,
          "taker_buy_quote": 132319.3189
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 1.608,
          "high": 1.629,
          "low": 1.518,
          "close": 1.579,
          "volume": 106949.2,
          "close_time": 1719014399999,
          "quote_volume": 167817.3773,
          "trades": 2489,
          "taker_buy_base": 42724.8,
          "taker_buy_quote": 67255.5949
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 1.586,
          "high": 1.586,
          "low": 1.461,
          "close": 1.469,
          "volume": 60994.2,
          "close_time": 1719100799999,
          "quote_volume": 92885.465,
          "trades": 2237,
          "taker_buy_base": 22977.4,
          "taker_buy_quote": 34873.1471
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 1.475,
          "high": 1.526,
          "low": 1.396,
          "close": 1.402,
          "volume": 67513.0,
          "close_time": 1719187199999,
          "quote_volume": 97930.4092,
          "trades": 1643,
          "taker_buy_base": 26156.2,
          "taker_buy_quote": 37659.0766
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 1.402,
          "high": 1.723,
          "low": 1.345,
          "close": 1.643,
          "volume": 289394.7,
          "close_time": 1719273599999,
          "quote_volume": 442867.3036,
          "trades": 4313,
          "taker_buy_base": 140477.4,
          "taker_buy_quote": 215114.4536
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 1.625,
          "high": 1.709,
          "low": 1.561,
          "close": 1.592,
          "volume": 140094.3,
          "close_time": 1719359999999,
          "quote_volume": 231659.5865,
          "trades": 3013,
          "taker_buy_base": 65544.6,
          "taker_buy_quote": 107915.0465
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 1.586,
          "high": 1.876,
          "low": 1.585,
          "close": 1.775,
          "volume": 220421.8,
          "close_time": 1719446399999,
          "quote_volume": 384971.5352,
          "trades": 5061,
          "taker_buy_base": 110072.9,
          "taker_buy_quote": 191000.4785
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 1.771,
          "high": 1.779,
          "low": 1.491,
          "close": 1.541,
          "volume": 145180.7,
          "close_time": 1719532799999,
          "quote_volume": 230820.5705,
          "trades": 4186,
          "taker_buy_base": 54000.3,
          "taker_buy_quote": 86200.6211
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 1.532,
          "high": 1.567,
          "low": 1.384,
          "close": 1.408,
          "volume": 138042.8,
          "close_time": 1719619199999,
          "quote_volume": 201954.3959,
          "trades": 2584,
          "taker_buy_base": 68539.1,
          "taker_buy_quote": 100597.109
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 1.408,
          "high": 1.45,
          "low": 1.341,
          "close": 1.341,
          "volume": 42752.8,
          "close_time": 1719705599999,
          "quote_volume": 59831.7586,
          "trades": 873,
          "taker_buy_base": 15198.8,
          "taker_buy_quote": 21457.2115
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 1.346,
          "high": 1.468,
          "low": 1.31,
          "close": 1.429,
          "volume": 129142.0,
          "close_time": 1719791999999,
          "quote_volume": 180074.2484,
          "trades": 1620,
          "taker_buy_base": 60625.4,
          "taker_buy_quote": 84908.9482
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 1.422,
          "high": 1.501,
          "low": 1.288,
          "close": 1.294,
          "volume": 287002.5,
          "close_time": 1719878399999,
          "quote_volume": 397653.6159,
          "trades": 5875,
          "taker_buy_base": 87536.8,
          "taker_buy_quote": 122162.7233
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 1.292,
          "high": 1.391,
          "low": 1.264,
          "close": 1.317,
          "volume": 142504.0,
          "close_time": 1719964799999,
          "quote_volume": 189228.4889,
          "trades": 2979,
          "taker_buy_base": 61326.6,
          "taker_buy_quote": 81582.8826
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 1.317,
          "high": 1.338,
          "low": 1.218,
          "close": 1.251,
          "volume": 206061.1,
          "close_time": 1720051199999,
          "quote_volume": 260061.0191,
          "trades": 3323,
          "taker_buy_base": 106604.7,
          "taker_buy_quote": 134722.128
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 1.252,
          "high": 1.302,
          "low": 1.157,
          "close": 1.23,
          "volume": 348123.0,
          "close_time": 1720137599999,
          "quote_volume": 425767.1092,
          "trades": 4693,
          "taker_buy_base": 177607.9,
          "taker_buy_quote": 217680.6318
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 1.214,
          "high": 1.22,
          "low": 1.05,
          "close": 1.162,
          "volume": 557600.7,
          "close_time": 1720223999999,
          "quote_volume": 636241.9031,
          "trades": 7161,
          "taker_buy_base": 224496.1,
          "taker_buy_quote": 257528.1118
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 1.163,
          "high": 1.29,
          "low": 1.146,
          "close": 1.229,
          "volume": 322763.7,
          "close_time": 1720310399999,
          "quote_volume": 398155.0118,
          "trades": 4549,
          "taker_buy_base": 196978.3,
          "taker_buy_quote": 243100.888
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 1.23,
          "high": 1.254,
          "low": 1.109,
          "close": 1.113,
          "volume": 202778.6,
          "close_time": 1720396799999,
          "quote_volume": 238273.8293,
          "trades": 3423,
          "taker_buy_base": 101130.6,
          "taker_buy_quote": 119674.6681
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 1.115,
          "high": 1.248,
          "low": 1.056,
          "close": 1.159,
          "volume": 610093.1,
          "close_time": 1720483199999,
          "quote_volume": 719157.6024,
          "trades": 9022,
          "taker_buy_base": 196455.7,
          "taker_buy_quote": 230294.4848
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 1.157,
          "high": 1.213,
          "low": 1.135,
          "close": 1.203,
          "volume": 209906.9,
          "close_time": 1720569599999,
          "quote_volume": 247498.5071,
          "trades": 3586,
          "taker_buy_base": 79980.0,
          "taker_buy_quote": 94678.2965
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 1.198,
          "high": 1.242,
          "low": 1.173,
          "close": 1.193,
          "volume": 255564.9,
          "close_time": 1720655999999,
          "quote_volume": 309111.3305,
          "trades": 2628,
          "taker_buy_base": 87324.0,
          "taker_buy_quote": 105346.0353
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 1.191,
          "high": 1.242,
          "low": 1.139,
          "close": 1.15,
          "volume": 285356.6,
          "close_time": 1720742399999,
          "quote_volume": 340633.5489,
          "trades": 3402,
          "taker_buy_base": 130131.0,
          "taker_buy_quote": 155936.3108
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 1.149,
          "high": 1.193,
          "low": 1.102,
          "close": 1.193,
          "volume": 245936.6,
          "close_time": 1720828799999,
          "quote_volume": 280321.1615,
          "trades": 3108,
          "taker_buy_base": 110746.4,
          "taker_buy_quote": 126522.4581
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 1.192,
          "high": 1.215,
          "low": 1.138,
          "close": 1.164,
          "volume": 146569.5,
          "close_time": 1720915199999,
          "quote_volume": 171896.3911,
          "trades": 2286,
          "taker_buy_base": 70585.1,
          "taker_buy_quote": 83120.3241
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 1.164,
          "high": 1.277,
          "low": 1.164,
          "close": 1.248,
          "volume": 245536.7,
          "close_time": 1721001599999,
          "quote_volume": 298188.1925,
          "trades": 3228,
          "taker_buy_base": 131698.0,
          "taker_buy_quote": 161092.9688
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 1.248,
          "high": 1.435,
          "low": 1.242,
          "close": 1.42,
          "volume": 745324.1,
          "close_time": 1721087999999,
          "quote_volume": 990627.646,
          "trades": 9840,
          "taker_buy_base": 460565.5,
          "taker_buy_quote": 611925.8157
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 1.424,
          "high": 1.487,
          "low": 1.317,
          "close": 1.432,
          "volume": 979195.5,
          "close_time": 1721174399999,
          "quote_volume": 1395722.4037,
          "trades": 24611,
          "taker_buy_base": 331299.5,
          "taker_buy_quote": 466721.4481
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 1.433,
          "high": 1.554,
          "low": 1.416,
          "close": 1.455,
          "volume": 899763.1,
          "close_time": 1721260799999,
          "quote_volume": 1343187.8889,
          "trades": 15713,
          "taker_buy_base": 427006.2,
          "taker_buy_quote": 637954.9756
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 1.453,
          "high": 1.522,
          "low": 1.37,
          "close": 1.4,
          "volume": 474284.3,
          "close_time": 1721347199999,
          "quote_volume": 678259.3626,
          "trades": 7591,
          "taker_buy_base": 234066.6,
          "taker_buy_quote": 336317.2505
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 1.4,
          "high": 1.495,
          "low": 1.363,
          "close": 1.474,
          "volume": 778273.9,
          "close_time": 1721433599999,
          "quote_volume": 1113720.2517,
          "trades": 8980,
          "taker_buy_base": 423498.9,
          "taker_buy_quote": 606049.1245
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 1.474,
          "high": 1.512,
          "low": 1.428,
          "close": 1.46,
          "volume": 423341.4,
          "close_time": 1721519999999,
          "quote_volume": 619848.0534,
          "trades": 4748,
          "taker_buy_base": 182880.6,
          "taker_buy_quote": 268526.4858
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 1.46,
          "high": 1.493,
          "low": 1.32,
          "close": 1.49,
          "volume": 660250.9,
          "close_time": 1721606399999,
          "quote_volume": 944296.5591,
          "trades": 5734,
          "taker_buy_base": 295588.5,
          "taker_buy_quote": 422400.0635
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 1.491,
          "high": 1.499,
          "low": 1.366,
          "close": 1.371,
          "volume": 469368.0,
          "close_time": 1721692799999,
          "quote_volume": 667056.9524,
          "trades": 5160,
          "taker_buy_base": 182223.4,
          "taker_buy_quote": 260463.8085
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 1.37,
          "high": 1.4,
          "low": 1.27,
          "close": 1.289,
          "volume": 589630.5,
          "close_time": 1721779199999,
          "quote_volume": 777518.1441,
          "trades": 6048,
          "taker_buy_base": 290598.3,
          "taker_buy_quote": 383111.5653
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 1.292,
          "high": 1.306,
          "low": 1.197,
          "close": 1.213,
          "volume": 448397.5,
          "close_time": 1721865599999,
          "quote_volume": 565944.9467,
          "trades": 4765,
          "taker_buy_base": 208322.8,
          "taker_buy_quote": 263908.458
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 1.214,
          "high": 1.239,
          "low": 1.15,
          "close": 1.197,
          "volume": 509547.2,
          "close_time": 1721951999999,
          "quote_volume": 606529.4599,
          "trades": 3900,
          "taker_buy_base": 204311.6,
          "taker_buy_quote": 244052.0736
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 1.194,
          "high": 1.31,
          "low": 1.19,
          "close": 1.279,
          "volume": 399179.7,
          "close_time": 1722038399999,
          "quote_volume": 503761.4895,
          "trades": 3076,
          "taker_buy_base": 195160.8,
          "taker_buy_quote": 247127.8638
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 1.278,
          "high": 1.349,
          "low": 1.243,
          "close": 1.275,
          "volume": 600253.2,
          "close_time": 1722124799999,
          "quote_volume": 774941.0099,
          "trades": 4204,
          "taker_buy_base": 266535.7,
          "taker_buy_quote": 346049.2803
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 1.275,
          "high": 1.279,
          "low": 1.228,
          "close": 1.247,
          "volume": 224266.7,
          "close_time": 1722211199999,
          "quote_volume": 279917.9804,
          "trades": 2175,
          "taker_buy_base": 131464.8,
          "taker_buy_quote": 164372.0097
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 1.247,
          "high": 1.317,
          "low": 1.209,
          "close": 1.213,
          "volume": 562366.7,
          "close_time": 1722297599999,
          "quote_volume": 713622.5289,
          "trades": 4242,
          "taker_buy_base": 257186.5,
          "taker_buy_quote": 326218.8227
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 1.214,
          "high": 1.247,
          "low": 1.151,
          "close": 1.192,
          "volume": 354812.0,
          "close_time": 1722383999999,
          "quote_volume": 427903.728,
          "trades": 3007,
          "taker_buy_base": 151600.7,
          "taker_buy_quote": 182877.8018
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 1.19,
          "high": 1.21,
          "low": 1.14,
          "close": 1.156,
          "volume": 373183.3,
          "close_time": 1722470399999,
          "quote_volume": 439284.1174,
          "trades": 4848,
          "taker_buy_base": 147425.5,
          "taker_buy_quote": 173670.8027
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 1.152,
          "high": 1.161,
          "low": 1.064,
          "close": 1.144,
          "volume": 903705.5,
          "close_time": 1722556799999,
          "quote_volume": 999169.4314,
          "trades": 7825,
          "taker_buy_base": 507816.6,
          "taker_buy_quote": 560719.6944
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 1.143,
          "high": 1.157,
          "low": 1.055,
          "close": 1.066,
          "volume": 1001923.4,
          "close_time": 1722643199999,
          "quote_volume": 1110906.3931,
          "trades": 7289,
          "taker_buy_base": 642275.0,
          "taker_buy_quote": 716440.0347
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 1.064,
          "high": 1.085,
          "low": 0.965,
          "close": 0.991,
          "volume": 1022893.2,
          "close_time": 1722729599999,
          "quote_volume": 1040847.6702,
          "trades": 7685,
          "taker_buy_base": 412649.0,
          "taker_buy_quote": 425147.8818
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.992,
          "high": 1.154,
          "low": 0.867,
          "close": 0.926,
          "volume": 1117157.7,
          "close_time": 1722815999999,
          "quote_volume": 1053011.3326,
          "trades": 7774,
          "taker_buy_base": 489567.3,
          "taker_buy_quote": 462992.8502
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.927,
          "high": 0.935,
          "low": 0.697,
          "close": 0.789,
          "volume": 2878358.1,
          "close_time": 1722902399999,
          "quote_volume": 2263082.0793,
          "trades": 13881,
          "taker_buy_base": 1131644.5,
          "taker_buy_quote": 902003.7729
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.789,
          "high": 0.908,
          "low": 0.789,
          "close": 0.846,
          "volume": 1115790.5,
          "close_time": 1722988799999,
          "quote_volume": 956868.786,
          "trades": 7992,
          "taker_buy_base": 572593.8,
          "taker_buy_quote": 490057.47
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.848,
          "high": 0.926,
          "low": 0.796,
          "close": 0.807,
          "volume": 900224.1,
          "close_time": 1723075199999,
          "quote_volume": 771875.4068,
          "trades": 7526,
          "taker_buy_base": 430225.5,
          "taker_buy_quote": 371168.4584
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.803,
          "high": 0.9,
          "low": 0.785,
          "close": 0.887,
          "volume": 1131544.9,
          "close_time": 1723161599999,
          "quote_volume": 956444.83,
          "trades": 6873,
          "taker_buy_base": 586490.7,
          "taker_buy_quote": 496765.1387
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.887,
          "high": 0.908,
          "low": 0.829,
          "close": 0.851,
          "volume": 978895.1,
          "close_time": 1723247999999,
          "quote_volume": 837389.3111,
          "trades": 5859,
          "taker_buy_base": 473927.1,
          "taker_buy_quote": 405290.2434
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.851,
          "high": 0.926,
          "low": 0.834,
          "close": 0.9,
          "volume": 482202.0,
          "close_time": 1723334399999,
          "quote_volume": 416053.8709,
          "trades": 3972,
          "taker_buy_base": 254100.6,
          "taker_buy_quote": 220017.8256
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.897,
          "high": 0.951,
          "low": 0.812,
          "close": 0.816,
          "volume": 802693.0,
          "close_time": 1723420799999,
          "quote_volume": 707075.3521,
          "trades": 7555,
          "taker_buy_base": 351739.8,
          "taker_buy_quote": 312498.6547
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.816,
          "high": 0.906,
          "low": 0.801,
          "close": 0.862,
          "volume": 1105636.1,
          "close_time": 1723507199999,
          "quote_volume": 948680.6149,
          "trades": 8210,
          "taker_buy_base": 544967.7,
          "taker_buy_quote": 469303.3175
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.862,
          "high": 0.89,
          "low": 0.827,
          "close": 0.88,
          "volume": 761032.5,
          "close_time": 1723593599999,
          "quote_volume": 657431.2161,
          "trades": 5374,
          "taker_buy_base": 372160.6,
          "taker_buy_quote": 321977.1329
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.879,
          "high": 0.924,
          "low": 0.857,
          "close": 0.876,
          "volume": 1200743.4,
          "close_time": 1723679999999,
          "quote_volume": 1065033.6941,
          "trades": 7802,
          "taker_buy_base": 538142.8,
          "taker_buy_quote": 478613.8041
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.874,
          "high": 0.896,
          "low": 0.813,
          "close": 0.827,
          "volume": 1607128.1,
          "close_time": 1723766399999,
          "quote_volume": 1369603.6945,
          "trades": 6773,
          "taker_buy_base": 717954.2,
          "taker_buy_quote": 613356.6842
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.826,
          "high": 0.875,
          "low": 0.808,
          "close": 0.828,
          "volume": 696277.0,
          "close_time": 1723852799999,
          "quote_volume": 586162.6298,
          "trades": 4020,
          "taker_buy_base": 329997.6,
          "taker_buy_quote": 277133.3507
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.827,
          "high": 0.852,
          "low": 0.817,
          "close": 0.84,
          "volume": 409695.5,
          "close_time": 1723939199999,
          "quote_volume": 342569.4879,
          "trades": 2311,
          "taker_buy_base": 212469.2,
          "taker_buy_quote": 177489.6627
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.838,
          "high": 0.849,
          "low": 0.815,
          "close": 0.816,
          "volume": 531295.1,
          "close_time": 1724025599999,
          "quote_volume": 443771.2756,
          "trades": 3898,
          "taker_buy_base": 244690.8,
          "taker_buy_quote": 204749.8341
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.815,
          "high": 0.928,
          "low": 0.805,
          "close": 0.914,
          "volume": 1119739.5,
          "close_time": 1724111999999,
          "quote_volume": 967218.7194,
          "trades": 5904,
          "taker_buy_base": 614480.2,
          "taker_buy_quote": 532806.5672
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.912,
          "high": 0.926,
          "low": 0.864,
          "close": 0.872,
          "volume": 1027874.9,
          "close_time": 1724198399999,
          "quote_volume": 919173.3803,
          "trades": 4618,
          "taker_buy_base": 513364.8,
          "taker_buy_quote": 459958.7968
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.873,
          "high": 0.978,
          "low": 0.862,
          "close": 0.961,
          "volume": 1318160.7,
          "close_time": 1724284799999,
          "quote_volume": 1217736.2296,
          "trades": 8351,
          "taker_buy_base": 560594.8,
          "taker_buy_quote": 517041.5562
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.962,
          "high": 1.049,
          "low": 0.945,
          "close": 1.015,
          "volume": 1833718.6,
          "close_time": 1724371199999,
          "quote_volume": 1834645.8796,
          "trades": 16154,
          "taker_buy_base": 818913.2,
          "taker_buy_quote": 818855.4017
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 1.016,
          "high": 1.221,
          "low": 1.012,
          "close": 1.207,
          "volume": 2620192.4,
          "close_time": 1724457599999,
          "quote_volume": 2908525.4204,
          "trades": 23444,
          "taker_buy_base": 1170534.0,
          "taker_buy_quote": 1306805.2938
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 1.207,
          "high": 1.302,
          "low": 1.201,
          "close": 1.267,
          "volume": 2098589.2,
          "close_time": 1724543999999,
          "quote_volume": 2644047.6512,
          "trades": 14827,
          "taker_buy_base": 1053685.5,
          "taker_buy_quote": 1327477.1841
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 1.264,
          "high": 1.4,
          "low": 1.168,
          "close": 1.363,
          "volume": 2731190.1,
          "close_time": 1724630399999,
          "quote_volume": 3542926.4719,
          "trades": 20986,
          "taker_buy_base": 1326158.4,
          "taker_buy_quote": 1726680.2382
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 1.364,
          "high": 1.392,
          "low": 1.292,
          "close": 1.335,
          "volume": 2349685.0,
          "close_time": 1724716799999,
          "quote_volume": 3163285.7644,
          "trades": 40325,
          "taker_buy_base": 954481.1,
          "taker_buy_quote": 1287914.512
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 1.335,
          "high": 1.476,
          "low": 1.246,
          "close": 1.287,
          "volume": 4033774.4,
          "close_time": 1724803199999,
          "quote_volume": 5434810.7818,
          "trades": 40534,
          "taker_buy_base": 1782579.2,
          "taker_buy_quote": 2401373.4618
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 1.288,
          "high": 1.348,
          "low": 1.12,
          "close": 1.195,
          "volume": 4720600.8,
          "close_time": 1724889599999,
          "quote_volume": 5878193.2503,
          "trades": 42634,
          "taker_buy_base": 2028514.1,
          "taker_buy_quote": 2540668.9644
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 1.197,
          "high": 1.25,
          "low": 1.11,
          "close": 1.124,
          "volume": 2939016.4,
          "close_time": 1724975999999,
          "quote_volume": 3490712.9187,
          "trades": 27297,
          "taker_buy_base": 1281485.8,
          "taker_buy_quote": 1523439.0361
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 1.124,
          "high": 1.199,
          "low": 1.045,
          "close": 1.196,
          "volume": 2749339.4,
          "close_time": 1725062399999,
          "quote_volume": 3091751.2653,
          "trades": 12270,
          "taker_buy_base": 1248031.8,
          "taker_buy_quote": 1406237.5754
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 1.197,
          "high": 1.261,
          "low": 1.125,
          "close": 1.132,
          "volume": 1647352.8,
          "close_time": 1725148799999,
          "quote_volume": 1944649.1028,
          "trades": 8886,
          "taker_buy_base": 763779.7,
          "taker_buy_quote": 904658.6946
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 1.131,
          "high": 1.232,
          "low": 1.125,
          "close": 1.142,
          "volume": 2150663.4,
          "close_time": 1725235199999,
          "quote_volume": 2512979.9141,
          "trades": 14591,
          "taker_buy_base": 993106.5,
          "taker_buy_quote": 1161991.1975
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 1.138,
          "high": 1.241,
          "low": 1.105,
          "close": 1.233,
          "volume": 2324720.8,
          "close_time": 1725321599999,
          "quote_volume": 2743454.0888,
          "trades": 14579,
          "taker_buy_base": 1131650.8,
          "taker_buy_quote": 1340960.9494
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 1.232,
          "high": 1.268,
          "low": 1.117,
          "close": 1.121,
          "volume": 2325463.6,
          "close_time": 1725407999999,
          "quote_volume": 2735361.6401,
          "trades": 11837,
          "taker_buy_base": 942022.2,
          "taker_buy_quote": 1110065.5207
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 1.123,
          "high": 1.185,
          "low": 1.072,
          "close": 1.138,
          "volume": 3735486.1,
          "close_time": 1725494399999,
          "quote_volume": 4216291.9268,
          "trades": 11663,
          "taker_buy_base": 1789035.2,
          "taker_buy_quote": 2023500.1719
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 1.14,
          "high": 1.15,
          "low": 1.069,
          "close": 1.08,
          "volume": 1830396.2,
          "close_time": 1725580799999,
          "quote_volume": 2014823.9977,
          "trades": 9060,
          "taker_buy_base": 789095.3,
          "taker_buy_quote": 869836.0225
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 1.08,
          "high": 1.114,
          "low": 1.003,
          "close": 1.067,
          "volume": 2868069.7,
          "close_time": 1725667199999,
          "quote_volume": 3045816.5413,
          "trades": 14563,
          "taker_buy_base": 1239920.5,
          "taker_buy_quote": 1319978.631
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 1.066,
          "high": 1.089,
          "low": 1.049,
          "close": 1.066,
          "volume": 2388293.2,
          "close_time": 1725753599999,
          "quote_volume": 2557448.817,
          "trades": 8368,
          "taker_buy_base": 1086768.5,
          "taker_buy_quote": 1163651.2374
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 1.066,
          "high": 1.116,
          "low": 1.058,
          "close": 1.102,
          "volume": 2867302.8,
          "close_time": 1725839999999,
          "quote_volume": 3108146.2514,
          "trades": 10816,
          "taker_buy_base": 1476058.1,
          "taker_buy_quote": 1600170.6451
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 1.102,
          "high": 1.236,
          "low": 1.095,
          "close": 1.204,
          "volume": 3765632.3,
          "close_time": 1725926399999,
          "quote_volume": 4359062.4499,
          "trades": 21372,
          "taker_buy_base": 1778986.5,
          "taker_buy_quote": 2059457.4565
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 1.205,
          "high": 1.37,
          "low": 1.194,
          "close": 1.338,
          "volume": 4553205.0,
          "close_time": 1726012799999,
          "quote_volume": 5892185.9447,
          "trades": 30969,
          "taker_buy_base": 2303038.6,
          "taker_buy_quote": 2981130.7166
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 1.338,
          "high": 1.374,
          "low": 1.258,
          "close": 1.352,
          "volume": 4795934.2,
          "close_time": 1726099199999,
          "quote_volume": 6325661.8177,
          "trades": 29468,
          "taker_buy_base": 2451612.0,
          "taker_buy_quote": 3237127.8403
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 1.353,
          "high": 1.47,
          "low": 1.347,
          "close": 1.382,
          "volume": 6920186.2,
          "close_time": 1726185599999,
          "quote_volume": 9718615.3744,
          "trades": 33170,
          "taker_buy_base": 3482673.5,
          "taker_buy_quote": 4895408.2688
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 1.383,
          "high": 1.403,
          "low": 1.301,
          "close": 1.376,
          "volume": 5686028.9,
          "close_time": 1726271999999,
          "quote_volume": 7679181.1247,
          "trades": 27333,
          "taker_buy_base": 2736995.3,
          "taker_buy_quote": 3698636.0698
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 1.376,
          "high": 1.415,
          "low": 1.33,
          "close": 1.408,
          "volume": 2627939.1,
          "close_time": 1726358399999,
          "quote_volume": 3590323.3551,
          "trades": 18269,
          "taker_buy_base": 1367203.6,
          "taker_buy_quote": 1866969.1089
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 1.408,
          "high": 1.434,
          "low": 1.326,
          "close": 1.337,
          "volume": 2521488.8,
          "close_time": 1726444799999,
          "quote_volume": 3500591.7497,
          "trades": 22832,
          "taker_buy_base": 1234461.3,
          "taker_buy_quote": 1716450.765
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 1.336,
          "high": 1.336,
          "low": 1.252,
          "close": 1.263,
          "volume": 4429347.0,
          "close_time": 1726531199999,
          "quote_volume": 5744697.7298,
          "trades": 14914,
          "taker_buy_base": 2116684.3,
          "taker_buy_quote": 2744035.5966
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 1.263,
          "high": 1.378,
          "low": 1.238,
          "close": 1.35,
          "volume": 3302665.8,
          "close_time": 1726617599999,
          "quote_volume": 4354511.4309,
          "trades": 14954,
          "taker_buy_base": 1579004.0,
          "taker_buy_quote": 2084191.146
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 1.35,
          "high": 1.455,
          "low": 1.308,
          "close": 1.452,
          "volume": 3499857.8,
          "close_time": 1726703999999,
          "quote_volume": 4780872.2418,
          "trades": 20671,
          "taker_buy_base": 1750188.1,
          "taker_buy_quote": 2394529.1769
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 1.453,
          "high": 1.577,
          "low": 1.445,
          "close": 1.488,
          "volume": 5390276.9,
          "close_time": 1726790399999,
          "quote_volume": 8179999.7962,
          "trades": 28900,
          "taker_buy_base": 2711885.5,
          "taker_buy_quote": 4115172.1211
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 1.487,
          "high": 1.649,
          "low": 1.469,
          "close": 1.632,
          "volume": 4031778.8,
          "close_time": 1726876799999,
          "quote_volume": 6401194.6932,
          "trades": 20926,
          "taker_buy_base": 2058026.2,
          "taker_buy_quote": 3266996.997
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 1.63,
          "high": 1.678,
          "low": 1.567,
          "close": 1.631,
          "volume": 2084664.3,
          "close_time": 1726963199999,
          "quote_volume": 3388266.4097,
          "trades": 12469,
          "taker_buy_base": 920068.5,
          "taker_buy_quote": 1495586.8779
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 1.63,
          "high": 1.644,
          "low": 1.553,
          "close": 1.617,
          "volume": 2544418.1,
          "close_time": 1727049599999,
          "quote_volume": 4057018.229,
          "trades": 14884,
          "taker_buy_base": 1181761.5,
          "taker_buy_quote": 1884591.8715
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 1.614,
          "high": 1.723,
          "low": 1.557,
          "close": 1.648,
          "volume": 3227528.6,
          "close_time": 1727135999999,
          "quote_volume": 5378312.2161,
          "trades": 17715,
          "taker_buy_base": 1610271.0,
          "taker_buy_quote": 2684111.9157
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 1.646,
          "high": 1.736,
          "low": 1.602,
          "close": 1.703,
          "volume": 2495491.4,
          "close_time": 1727222399999,
          "quote_volume": 4224427.9976,
          "trades": 19251,
          "taker_buy_base": 1288199.3,
          "taker_buy_quote": 2181263.5611
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 1.702,
          "high": 1.738,
          "low": 1.623,
          "close": 1.634,
          "volume": 2300542.4,
          "close_time": 1727308799999,
          "quote_volume": 3868161.7476,
          "trades": 16087,
          "taker_buy_base": 1159424.6,
          "taker_buy_quote": 1950749.5556
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 1.636,
          "high": 1.702,
          "low": 1.602,
          "close": 1.629,
          "volume": 2325705.2,
          "close_time": 1727395199999,
          "quote_volume": 3857002.5508,
          "trades": 18031,
          "taker_buy_base": 1122940.0,
          "taker_buy_quote": 1862572.2833
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 1.63,
          "high": 1.742,
          "low": 1.614,
          "close": 1.679,
          "volume": 2711693.5,
          "close_time": 1727481599999,
          "quote_volume": 4548261.8217,
          "trades": 23916,
          "taker_buy_base": 1298285.1,
          "taker_buy_quote": 2179012.403
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 1.68,
          "high": 1.696,
          "low": 1.563,
          "close": 1.6,
          "volume": 1408526.1,
          "close_time": 1727567999999,
          "quote_volume": 2263624.9194,
          "trades": 15222,
          "taker_buy_base": 637695.7,
          "taker_buy_quote": 1024832.1159
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 1.602,
          "high": 1.642,
          "low": 1.558,
          "close": 1.621,
          "volume": 1360235.4,
          "close_time": 1727654399999,
          "quote_volume": 2182024.1484,
          "trades": 12743,
          "taker_buy_base": 673658.1,
          "taker_buy_quote": 1080038.8736
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 1.621,
          "high": 1.645,
          "low": 1.501,
          "close": 1.524,
          "volume": 2163167.2,
          "close_time": 1727740799999,
          "quote_volume": 3397860.2076,
          "trades": 13883,
          "taker_buy_base": 1053117.0,
          "taker_buy_quote": 1653689.1441
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 1.524,
          "high": 1.676,
          "low": 1.411,
          "close": 1.486,
          "volume": 5514195.9,
          "close_time": 1727827199999,
          "quote_volume": 8507625.6718,
          "trades": 29370,
          "taker_buy_base": 2989153.2,
          "taker_buy_quote": 4609887.7221
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 1.483,
          "high": 1.547,
          "low": 1.387,
          "close": 1.422,
          "volume": 3480986.4,
          "close_time": 1727913599999,
          "quote_volume": 5088943.5198,
          "trades": 12659,
          "taker_buy_base": 1587167.6,
          "taker_buy_quote": 2318350.8742
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 1.419,
          "high": 1.462,
          "low": 1.319,
          "close": 1.37,
          "volume": 3333075.7,
          "close_time": 1727999999999,
          "quote_volume": 4622908.937,
          "trades": 9952,
          "taker_buy_base": 1615970.2,
          "taker_buy_quote": 2244779.3052
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 1.37,
          "high": 1.469,
          "low": 1.354,
          "close": 1.467,
          "volume": 3724975.3,
          "close_time": 1728086399999,
          "quote_volume": 5255023.3406,
          "trades": 9940,
          "taker_buy_base": 1931561.2,
          "taker_buy_quote": 2729400.1344
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 1.468,
          "high": 1.483,
          "low": 1.361,
          "close": 1.406,
          "volume": 2459016.8,
          "close_time": 1728172799999,
          "quote_volume": 3516659.2758,
          "trades": 6618,
          "taker_buy_base": 1113906.4,
          "taker_buy_quote": 1595200.2459
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 1.403,
          "high": 1.475,
          "low": 1.376,
          "close": 1.473,
          "volume": 2487765.2,
          "close_time": 1728259199999,
          "quote_volume": 3564684.5004,
          "trades": 5573,
          "taker_buy_base": 1268791.3,
          "taker_buy_quote": 1820465.366
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 1.473,
          "high": 1.557,
          "low": 1.459,
          "close": 1.469,
          "volume": 3746510.3,
          "close_time": 1728345599999,
          "quote_volume": 5688227.5103,
          "trades": 10567,
          "taker_buy_base": 1901697.4,
          "taker_buy_quote": 2891701.029
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 1.472,
          "high": 1.509,
          "low": 1.407,
          "close": 1.422,
          "volume": 1701610.9,
          "close_time": 1728431999999,
          "quote_volume": 2455931.1436,
          "trades": 6125,
          "taker_buy_base": 753139.6,
          "taker_buy_quote": 1088139.517
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 1.422,
          "high": 1.451,
          "low": 1.312,
          "close": 1.343,
          "volume": 3087137.8,
          "close_time": 1728518399999,
          "quote_volume": 4238789.028,
          "trades": 9883,
          "taker_buy_base": 1482153.5,
          "taker_buy_quote": 2034838.9446
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 1.341,
          "high": 1.367,
          "low": 1.264,
          "close": 1.318,
          "volume": 2064727.1,
          "close_time": 1728604799999,
          "quote_volume": 2715030.5801,
          "trades": 7150,
          "taker_buy_base": 991331.7,
          "taker_buy_quote": 1305585.3766
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 1.318,
          "high": 1.428,
          "low": 1.307,
          "close": 1.412,
          "volume": 2282883.4,
          "close_time": 1728691199999,
          "quote_volume": 3138225.9629,
          "trades": 8102,
          "taker_buy_base": 1188700.1,
          "taker_buy_quote": 1633003.2521
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 1.412,
          "high": 1.501,
          "low": 1.396,
          "close": 1.476,
          "volume": 1685616.7,
          "close_time": 1728777599999,
          "quote_volume": 2449313.3232,
          "trades": 9435,
          "taker_buy_base": 1018883.4,
          "taker_buy_quote": 1479363.8187
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 1.476,
          "high": 1.49,
          "low": 1.382,
          "close": 1.419,
          "volume": 1461862.3,
          "close_time": 1728863999999,
          "quote_volume": 2079315.1565,
          "trades": 8489,
          "taker_buy_base": 622294.2,
          "taker_buy_quote": 884907.4485
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 1.419,
          "high": 1.53,
          "low": 1.399,
          "close": 1.517,
          "volume": 2906986.6,
          "close_time": 1728950399999,
          "quote_volume": 4349270.4831,
          "trades": 10817,
          "taker_buy_base": 1543636.5,
          "taker_buy_quote": 2308650.457
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 1.518,
          "high": 1.527,
          "low": 1.411,
          "close": 1.466,
          "volume": 2575056.7,
          "close_time": 1729036799999,
          "quote_volume": 3782912.9324,
          "trades": 11896,
          "taker_buy_base": 1178927.5,
          "taker_buy_quote": 1735585.8672
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 1.465,
          "high": 1.477,
          "low": 1.406,
          "close": 1.427,
          "volume": 1344329.2,
          "close_time": 1729123199999,
          "quote_volume": 1940695.3451,
          "trades": 6358,
          "taker_buy_base": 681858.5,
          "taker_buy_quote": 985204.6835
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 1.428,
          "high": 1.441,
          "low": 1.34,
          "close": 1.36,
          "volume": 1060207.6,
          "close_time": 1729209599999,
          "quote_volume": 1463940.7287,
          "trades": 5809,
          "taker_buy_base": 541778.7,
          "taker_buy_quote": 747327.9028
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 1.358,
          "high": 1.432,
          "low": 1.352,
          "close": 1.432,
          "volume": 977523.8,
          "close_time": 1729295999999,
          "quote_volume": 1371921.2991,
          "trades": 6257,
          "taker_buy_base": 456997.8,
          "taker_buy_quote": 641526.2988
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 1.432,
          "high": 1.448,
          "low": 1.388,
          "close": 1.406,
          "volume": 574023.1,
          "close_time": 1729382399999,
          "quote_volume": 811368.0809,
          "trades": 3885,
          "taker_buy_base": 278681.9,
          "taker_buy_quote": 394585.2607
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 1.405,
          "high": 1.468,
          "low": 1.368,
          "close": 1.463,
          "volume": 842445.0,
          "close_time": 1729468799999,
          "quote_volume": 1198220.0149,
          "trades": 5618,
          "taker_buy_base": 445297.7,
          "taker_buy_quote": 633734.7156
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 1.462,
          "high": 1.476,
          "low": 1.369,
          "close": 1.385,
          "volume": 888515.9,
          "close_time": 1729555199999,
          "quote_volume": 1252107.9691,
          "trades": 7916,
          "taker_buy_base": 410528.8,
          "taker_buy_quote": 579268.7258
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 1.385,
          "high": 1.411,
          "low": 1.334,
          "close": 1.356,
          "volume": 749020.2,
          "close_time": 1729641599999,
          "quote_volume": 1026023.2551,
          "trades": 7463,
          "taker_buy_base": 340965.8,
          "taker_buy_quote": 467276.3532
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 1.356,
          "high": 1.364,
          "low": 1.273,
          "close": 1.323,
          "volume": 986098.6,
          "close_time": 1729727999999,
          "quote_volume": 1305293.8301,
          "trades": 6278,
          "taker_buy_base": 439353.5,
          "taker_buy_quote": 581847.9336
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 1.324,
          "high": 1.391,
          "low": 1.314,
          "close": 1.342,
          "volume": 892732.1,
          "close_time": 1729814399999,
          "quote_volume": 1202833.6731,
          "trades": 6826,
          "taker_buy_base": 442125.0,
          "taker_buy_quote": 596053.7104
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 1.344,
          "high": 1.348,
          "low": 1.12,
          "close": 1.206,
          "volume": 1470379.3,
          "close_time": 1729900799999,
          "quote_volume": 1837360.6012,
          "trades": 9347,
          "taker_buy_base": 658252.3,
          "taker_buy_quote": 825286.7655
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 1.205,
          "high": 1.25,
          "low": 1.183,
          "close": 1.234,
          "volume": 910980.6,
          "close_time": 1729987199999,
          "quote_volume": 1112429.6373,
          "trades": 6210,
          "taker_buy_base": 443558.3,
          "taker_buy_quote": 542221.1744
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 1.234,
          "high": 1.289,
          "low": 1.222,
          "close": 1.273,
          "volume": 586221.1,
          "close_time": 1730073599999,
          "quote_volume": 736778.6409,
          "trades": 3749,
          "taker_buy_base": 265023.3,
          "taker_buy_quote": 333499.6204
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 1.27,
          "high": 1.292,
          "low": 1.184,
          "close": 1.278,
          "volume": 1031679.1,
          "close_time": 1730159999999,
          "quote_volume": 1282972.1041,
          "trades": 6499,
          "taker_buy_base": 441303.0,
          "taker_buy_quote": 550049.9114
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 1.281,
          "high": 1.356,
          "low": 1.272,
          "close": 1.337,
          "volume": 1466141.3,
          "close_time": 1730246399999,
          "quote_volume": 1950825.6523,
          "trades": 8736,
          "taker_buy_base": 763551.5,
          "taker_buy_quote": 1016674.9237
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 1.339,
          "high": 1.34,
          "low": 1.275,
          "close": 1.298,
          "volume": 908811.2,
          "close_time": 1730332799999,
          "quote_volume": 1183277.0265,
          "trades": 6187,
          "taker_buy_base": 419754.0,
          "taker_buy_quote": 546229.2608
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 1.298,
          "high": 1.331,
          "low": 1.244,
          "close": 1.294,
          "volume": 1587951.2,
          "close_time": 1730419199999,
          "quote_volume": 2060142.0382,
          "trades": 11442,
          "taker_buy_base": 817424.2,
          "taker_buy_quote": 1062290.0842
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 1.296,
          "high": 1.315,
          "low": 1.212,
          "close": 1.231,
          "volume": 1074650.8,
          "close_time": 1730505599999,
          "quote_volume": 1353631.6404,
          "trades": 7740,
          "taker_buy_base": 588757.8,
          "taker_buy_quote": 741934.2204
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 1.231,
          "high": 1.244,
          "low": 1.165,
          "close": 1.189,
          "volume": 1089859.0,
          "close_time": 1730591999999,
          "quote_volume": 1302741.1359,
          "trades": 6480,
          "taker_buy_base": 537382.3,
          "taker_buy_quote": 641869.4696
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 1.189,
          "high": 1.194,
          "low": 1.087,
          "close": 1.142,
          "volume": 1312865.0,
          "close_time": 1730678399999,
          "quote_volume": 1484991.0809,
          "trades": 9807,
          "taker_buy_base": 565988.8,
          "taker_buy_quote": 640927.8927
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 1.142,
          "high": 1.163,
          "low": 1.09,
          "close": 1.131,
          "volume": 868535.2,
          "close_time": 1730764799999,
          "quote_volume": 983940.4838,
          "trades": 6008,
          "taker_buy_base": 385184.1,
          "taker_buy_quote": 436367.3428
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 1.131,
          "high": 1.274,
          "low": 1.119,
          "close": 1.255,
          "volume": 1120033.7,
          "close_time": 1730851199999,
          "quote_volume": 1353293.8626,
          "trades": 8478,
          "taker_buy_base": 593441.9,
          "taker_buy_quote": 717910.5851
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 1.257,
          "high": 1.436,
          "low": 1.254,
          "close": 1.415,
          "volume": 3912831.1,
          "close_time": 1730937599999,
          "quote_volume": 5367356.2651,
          "trades": 20312,
          "taker_buy_base": 1950720.5,
          "taker_buy_quote": 2683106.4874
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 1.417,
          "high": 1.451,
          "low": 1.37,
          "close": 1.411,
          "volume": 1515152.5,
          "close_time": 1731023999999,
          "quote_volume": 2131973.3743,
          "trades": 9100,
          "taker_buy_base": 675809.3,
          "taker_buy_quote": 953255.0032
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 1.412,
          "high": 1.435,
          "low": 1.343,
          "close": 1.398,
          "volume": 1357754.0,
          "close_time": 1731110399999,
          "quote_volume": 1886871.7553,
          "trades": 8294,
          "taker_buy_base": 632731.0,
          "taker_buy_quote": 879485.5346
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 1.395,
          "high": 1.473,
          "low": 1.367,
          "close": 1.466,
          "volume": 1494502.0,
          "close_time": 1731196799999,
          "quote_volume": 2117281.2576,
          "trades": 7839,
          "taker_buy_base": 817644.2,
          "taker_buy_quote": 1160891.5544
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 1.466,
          "high": 1.568,
          "low": 1.394,
          "close": 1.444,
          "volume": 3865867.8,
          "close_time": 1731283199999,
          "quote_volume": 5762593.8639,
          "trades": 22029,
          "taker_buy_base": 1820374.7,
          "taker_buy_quote": 2721103.9535
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 1.444,
          "high": 1.602,
          "low": 1.433,
          "close": 1.582,
          "volume": 4720386.6,
          "close_time": 1731369599999,
          "quote_volume": 7196824.7861,
          "trades": 24697,
          "taker_buy_base": 2599156.4,
          "taker_buy_quote": 3964983.8181
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 1.583,
          "high": 1.648,
          "low": 1.36,
          "close": 1.378,
          "volume": 7547300.2,
          "close_time": 1731455999999,
          "quote_volume": 11070869.0769,
          "trades": 30993,
          "taker_buy_base": 3392180.8,
          "taker_buy_quote": 4981587.6751
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 1.379,
          "high": 1.394,
          "low": 1.201,
          "close": 1.268,
          "volume": 7085612.5,
          "close_time": 1731542399999,
          "quote_volume": 9223996.5351,
          "trades": 31256,
          "taker_buy_base": 3633471.9,
          "taker_buy_quote": 4733370.9594
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 1.268,
          "high": 1.369,
          "low": 1.213,
          "close": 1.23,
          "volume": 4128561.8,
          "close_time": 1731628799999,
          "quote_volume": 5291086.1679,
          "trades": 21265,
          "taker_buy_base": 1879333.6,
          "taker_buy_quote": 2413720.9132
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 1.229,
          "high": 1.298,
          "low": 1.19,
          "close": 1.283,
          "volume": 2177171.6,
          "close_time": 1731715199999,
          "quote_volume": 2717720.4408,
          "trades": 11587,
          "taker_buy_base": 1014741.2,
          "taker_buy_quote": 1267146.9948
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 1.284,
          "high": 1.353,
          "low": 1.253,
          "close": 1.323,
          "volume": 2482308.5,
          "close_time": 1731801599999,
          "quote_volume": 3235856.178,
          "trades": 11368,
          "taker_buy_base": 1319084.5,
          "taker_buy_quote": 1719028.5365
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 1.324,
          "high": 1.333,
          "low": 1.233,
          "close": 1.259,
          "volume": 2041907.4,
          "close_time": 1731887999999,
          "quote_volume": 2608368.2297,
          "trades": 10098,
          "taker_buy_base": 885963.4,
          "taker_buy_quote": 1132319.695
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 1.259,
          "high": 1.399,
          "low": 1.252,
          "close": 1.362,
          "volume": 3784837.1,
          "close_time": 1731974399999,
          "quote_volume": 5011795.9815,
          "trades": 15635,
          "taker_buy_base": 1873097.7,
          "taker_buy_quote": 2482027.63
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 1.362,
          "high": 1.367,
          "low": 1.27,
          "close": 1.294,
          "volume": 1726677.9,
          "close_time": 1732060799999,
          "quote_volume": 2260601.5942,
          "trades": 9243,
          "taker_buy_base": 796242.6,
          "taker_buy_quote": 1042962.6641
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 1.293,
          "high": 1.32,
          "low": 1.21,
          "close": 1.238,
          "volume": 2096689.2,
          "close_time": 1732147199999,
          "quote_volume": 2661719.2499,
          "trades": 10971,
          "taker_buy_base": 921667.9,
          "taker_buy_quote": 1172815.7857
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 1.233,
          "high": 1.304,
          "low": 1.178,
          "close": 1.276,
          "volume": 2821025.8,
          "close_time": 1732233599999,
          "quote_volume": 3518804.4468,
          "trades": 12791,
          "taker_buy_base": 1477989.2,
          "taker_buy_quote": 1850241.4119
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 1.276,
          "high": 1.296,
          "low": 1.199,
          "close": 1.286,
          "volume": 2346369.0,
          "close_time": 1732319999999,
          "quote_volume": 2940919.3637,
          "trades": 11747,
          "taker_buy_base": 1152038.0,
          "taker_buy_quote": 1447311.6725
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 1.285,
          "high": 1.459,
          "low": 1.277,
          "close": 1.426,
          "volume": 5729617.6,
          "close_time": 1732406399999,
          "quote_volume": 7913797.7571,
          "trades": 29388,
          "taker_buy_base": 2908265.2,
          "taker_buy_quote": 4031352.3212
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 1.426,
          "high": 1.573,
          "low": 1.371,
          "close": 1.535,
          "volume": 6101337.2,
          "close_time": 1732492799999,
          "quote_volume": 9048351.7426,
          "trades": 34753,
          "taker_buy_base": 2875954.1,
          "taker_buy_quote": 4258242.0044
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 1.534,
          "high": 1.573,
          "low": 1.398,
          "close": 1.43,
          "volume": 3646331.3,
          "close_time": 1732579199999,
          "quote_volume": 5404326.0836,
          "trades": 21378,
          "taker_buy_base": 1757951.5,
          "taker_buy_quote": 2604538.023
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 1.428,
          "high": 1.471,
          "low": 1.311,
          "close": 1.377,
          "volume": 3170544.3,
          "close_time": 1732665599999,
          "quote_volume": 4349830.0299,
          "trades": 21107,
          "taker_buy_base": 1497346.7,
          "taker_buy_quote": 2064539.8532
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 1.377,
          "high": 1.515,
          "low": 1.351,
          "close": 1.508,
          "volume": 3045045.2,
          "close_time": 1732751999999,
          "quote_volume": 4436821.418,
          "trades": 13219,
          "taker_buy_base": 1683016.3,
          "taker_buy_quote": 2460209.4371
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 1.51,
          "high": 1.752,
          "low": 1.451,
          "close": 1.677,
          "volume": 6355732.7,
          "close_time": 1732838399999,
          "quote_volume": 10280398.9538,
          "trades": 66266,
          "taker_buy_base": 3259054.9,
          "taker_buy_quote": 5279817.4151
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 1.677,
          "high": 1.728,
          "low": 1.591,
          "close": 1.724,
          "volume": 5942556.7,
          "close_time": 1732924799999,
          "quote_volume": 9783201.1979,
          "trades": 35703,
          "taker_buy_base": 3021107.3,
          "taker_buy_quote": 4990365.2641
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 1.725,
          "high": 1.956,
          "low": 1.695,
          "close": 1.913,
          "volume": 5488755.4,
          "close_time": 1733011199999,
          "quote_volume": 10045332.2115,
          "trades": 31300,
          "taker_buy_base": 2821529.0,
          "taker_buy_quote": 5170940.2597
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 1.915,
          "high": 1.916,
          "low": 1.785,
          "close": 1.841,
          "volume": 2362194.7,
          "close_time": 1733097599999,
          "quote_volume": 4361429.7448,
          "trades": 18218,
          "taker_buy_base": 1200780.7,
          "taker_buy_quote": 2214961.6979
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 1.843,
          "high": 1.953,
          "low": 1.705,
          "close": 1.94,
          "volume": 3426590.8,
          "close_time": 1733183999999,
          "quote_volume": 6187017.802,
          "trades": 28383,
          "taker_buy_base": 1815408.8,
          "taker_buy_quote": 3283375.4443
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 1.94,
          "high": 1.974,
          "low": 1.742,
          "close": 1.918,
          "volume": 5420517.0,
          "close_time": 1733270399999,
          "quote_volume": 10260509.3594,
          "trades": 36881,
          "taker_buy_base": 2771918.7,
          "taker_buy_quote": 5255096.8803
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 1.912,
          "high": 2.029,
          "low": 1.84,
          "close": 1.865,
          "volume": 4849597.2,
          "close_time": 1733356799999,
          "quote_volume": 9426512.3693,
          "trades": 35941,
          "taker_buy_base": 2332468.1,
          "taker_buy_quote": 4539634.8216
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 1.866,
          "high": 2.088,
          "low": 1.781,
          "close": 1.955,
          "volume": 5309599.6,
          "close_time": 1733443199999,
          "quote_volume": 10396339.3924,
          "trades": 39055,
          "taker_buy_base": 2504644.2,
          "taker_buy_quote": 4893075.3498
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 1.955,
          "high": 2.199,
          "low": 1.919,
          "close": 2.137,
          "volume": 4126308.8,
          "close_time": 1733529599999,
          "quote_volume": 8597112.6201,
          "trades": 37120,
          "taker_buy_base": 2201313.5,
          "taker_buy_quote": 4586514.8746
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 2.14,
          "high": 2.144,
          "low": 2.063,
          "close": 2.066,
          "volume": 1555827.2,
          "close_time": 1733615999999,
          "quote_volume": 3259761.8835,
          "trades": 13825,
          "taker_buy_base": 780558.6,
          "taker_buy_quote": 1636814.0634
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 2.067,
          "high": 2.098,
          "low": 1.999,
          "close": 2.057,
          "volume": 1691935.1,
          "close_time": 1733702399999,
          "quote_volume": 3458768.13,
          "trades": 11458,
          "taker_buy_base": 899289.8,
          "taker_buy_quote": 1839727.0866
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 2.056,
          "high": 2.056,
          "low": 1.3,
          "close": 1.713,
          "volume": 5590994.9,
          "close_time": 1733788799999,
          "quote_volume": 9925822.6194,
          "trades": 32143,
          "taker_buy_base": 2446836.4,
          "taker_buy_quote": 4345962.3033
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 1.708,
          "high": 1.802,
          "low": 1.566,
          "close": 1.683,
          "volume": 3640759.2,
          "close_time": 1733875199999,
          "quote_volume": 6114868.0628,
          "trades": 20597,
          "taker_buy_base": 1771622.1,
          "taker_buy_quote": 2974236.1502
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 1.683,
          "high": 1.837,
          "low": 1.629,
          "close": 1.821,
          "volume": 2113110.8,
          "close_time": 1733961599999,
          "quote_volume": 3709783.6562,
          "trades": 12094,
          "taker_buy_base": 997343.5,
          "taker_buy_quote": 1753262.559
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 1.822,
          "high": 1.9,
          "low": 1.759,
          "close": 1.788,
          "volume": 1806036.1,
          "close_time": 1734047999999,
          "quote_volume": 3324616.5771,
          "trades": 10629,
          "taker_buy_base": 841621.0,
          "taker_buy_quote": 1551034.5699
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 1.787,
          "high": 1.809,
          "low": 1.738,
          "close": 1.805,
          "volume": 959817.5,
          "close_time": 1734134399999,
          "quote_volume": 1708985.8024,
          "trades": 5967,
          "taker_buy_base": 397855.0,
          "taker_buy_quote": 708923.0363
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 1.801,
          "high": 1.824,
          "low": 1.679,
          "close": 1.731,
          "volume": 1456040.2,
          "close_time": 1734220799999,
          "quote_volume": 2525777.9765,
          "trades": 7250,
          "taker_buy_base": 755799.8,
          "taker_buy_quote": 1311021.2632
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 1.725,
          "high": 1.818,
          "low": 1.664,
          "close": 1.807,
          "volume": 1009538.6,
          "close_time": 1734307199999,
          "quote_volume": 1763489.3221,
          "trades": 6316,
          "taker_buy_base": 499104.8,
          "taker_buy_quote": 873814.9204
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 1.812,
          "high": 1.826,
          "low": 1.69,
          "close": 1.713,
          "volume": 1563793.4,
          "close_time": 1734393599999,
          "quote_volume": 2735543.3885,
          "trades": 8479,
          "taker_buy_base": 718397.6,
          "taker_buy_quote": 1258579.5924
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 1.715,
          "high": 1.72,
          "low": 1.588,
          "close": 1.611,
          "volume": 1484121.7,
          "close_time": 1734479999999,
          "quote_volume": 2462573.1817,
          "trades": 8676,
          "taker_buy_base": 649604.0,
          "taker_buy_quote": 1081169.5519
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 1.612,
          "high": 1.625,
          "low": 1.415,
          "close": 1.432,
          "volume": 3055520.6,
          "close_time": 1734566399999,
          "quote_volume": 4690458.3338,
          "trades": 14774,
          "taker_buy_base": 1309228.0,
          "taker_buy_quote": 2018559.6472
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 1.431,
          "high": 1.45,
          "low": 1.248,
          "close": 1.302,
          "volume": 4473453.8,
          "close_time": 1734652799999,
          "quote_volume": 6061493.3805,
          "trades": 23718,
          "taker_buy_base": 1922903.4,
          "taker_buy_quote": 2602394.6704
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 1.303,
          "high": 1.393,
          "low": 1.122,
          "close": 1.376,
          "volume": 3763427.4,
          "close_time": 1734739199999,
          "quote_volume": 4690470.7753,
          "trades": 21592,
          "taker_buy_base": 1724217.4,
          "taker_buy_quote": 2156497.9661
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 1.373,
          "high": 1.434,
          "low": 1.205,
          "close": 1.265,
          "volume": 2047970.9,
          "close_time": 1734825599999,
          "quote_volume": 2708251.0741,
          "trades": 9863,
          "taker_buy_base": 943065.6,
          "taker_buy_quote": 1254893.9648
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 1.264,
          "high": 1.305,
          "low": 1.213,
          "close": 1.254,
          "volume": 1104438.3,
          "close_time": 1734911999999,
          "quote_volume": 1396439.4384,
          "trades": 5888,
          "taker_buy_base": 529369.1,
          "taker_buy_quote": 669922.2299
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 1.254,
          "high": 1.395,
          "low": 1.226,
          "close": 1.371,
          "volume": 1612006.0,
          "close_time": 1734998399999,
          "quote_volume": 2105644.792,
          "trades": 9181,
          "taker_buy_base": 824955.7,
          "taker_buy_quote": 1081224.8157
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 1.369,
          "high": 1.426,
          "low": 1.327,
          "close": 1.394,
          "volume": 1547309.7,
          "close_time": 1735084799999,
          "quote_volume": 2124496.5413,
          "trades": 6164,
          "taker_buy_base": 764562.1,
          "taker_buy_quote": 1050657.5671
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 1.393,
          "high": 1.4,
          "low": 1.326,
          "close": 1.349,
          "volume": 684461.7,
          "close_time": 1735171199999,
          "quote_volume": 930254.3054,
          "trades": 3228,
          "taker_buy_base": 312170.9,
          "taker_buy_quote": 424742.2201
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 1.349,
          "high": 1.362,
          "low": 1.247,
          "close": 1.266,
          "volume": 899444.0,
          "close_time": 1735257599999,
          "quote_volume": 1158088.0504,
          "trades": 4231,
          "taker_buy_base": 399709.9,
          "taker_buy_quote": 515897.6221
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 1.268,
          "high": 1.366,
          "low": 1.256,
          "close": 1.314,
          "volume": 1281039.7,
          "close_time": 1735343999999,
          "quote_volume": 1688644.5102,
          "trades": 6060,
          "taker_buy_base": 663378.6,
          "taker_buy_quote": 873904.8122
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 1.312,
          "high": 1.376,
          "low": 1.283,
          "close": 1.362,
          "volume": 1235214.6,
          "close_time": 1735430399999,
          "quote_volume": 1645859.8461,
          "trades": 5171,
          "taker_buy_base": 604092.8,
          "taker_buy_quote": 807938.8047
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 1.362,
          "high": 1.38,
          "low": 1.283,
          "close": 1.293,
          "volume": 1203444.0,
          "close_time": 1735516799999,
          "quote_volume": 1586700.1931,
          "trades": 4703,
          "taker_buy_base": 536089.5,
          "taker_buy_quote": 707806.3137
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 1.293,
          "high": 1.357,
          "low": 1.245,
          "close": 1.286,
          "volume": 1906859.8,
          "close_time": 1735603199999,
          "quote_volume": 2475974.7979,
          "trades": 7988,
          "taker_buy_base": 920135.5,
          "taker_buy_quote": 1197227.286
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 1.284,
          "high": 1.33,
          "low": 1.251,
          "close": 1.27,
          "volume": 1340594.0,
          "close_time": 1735689599999,
          "quote_volume": 1728975.2096,
          "trades": 5924,
          "taker_buy_base": 662891.4,
          "taker_buy_quote": 854897.8176
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 1.27,
          "high": 1.322,
          "low": 1.233,
          "close": 1.316,
          "volume": 1221331.6,
          "close_time": 1735775999999,
          "quote_volume": 1563715.2899,
          "trades": 5748,
          "taker_buy_base": 626746.9,
          "taker_buy_quote": 803988.4046
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 1.319,
          "high": 1.422,
          "low": 1.314,
          "close": 1.382,
          "volume": 1982215.3,
          "close_time": 1735862399999,
          "quote_volume": 2755102.4231,
          "trades": 10909,
          "taker_buy_base": 1034036.4,
          "taker_buy_quote": 1438643.3781
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 1.383,
          "high": 1.513,
          "low": 1.374,
          "close": 1.499,
          "volume": 3192992.2,
          "close_time": 1735948799999,
          "quote_volume": 4683004.3483,
          "trades": 13778,
          "taker_buy_base": 1747029.2,
          "taker_buy_quote": 2561151.4271
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 1.5,
          "high": 1.524,
          "low": 1.464,
          "close": 1.489,
          "volume": 1393237.9,
          "close_time": 1736035199999,
          "quote_volume": 2078109.5136,
          "trades": 8192,
          "taker_buy_base": 677089.7,
          "taker_buy_quote": 1010191.9783
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 1.488,
          "high": 1.62,
          "low": 1.448,
          "close": 1.608,
          "volume": 2390920.4,
          "close_time": 1736121599999,
          "quote_volume": 3660135.4831,
          "trades": 12682,
          "taker_buy_base": 1238490.1,
          "taker_buy_quote": 1897694.0008
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 1.607,
          "high": 1.655,
          "low": 1.558,
          "close": 1.573,
          "volume": 2613083.5,
          "close_time": 1736207999999,
          "quote_volume": 4181658.8153,
          "trades": 15412,
          "taker_buy_base": 1256098.6,
          "taker_buy_quote": 2012347.8254
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 1.572,
          "high": 1.579,
          "low": 1.405,
          "close": 1.412,
          "volume": 3787525.6,
          "close_time": 1736294399999,
          "quote_volume": 5632057.5911,
          "trades": 18132,
          "taker_buy_base": 1765392.7,
          "taker_buy_quote": 2628791.3743
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 1.411,
          "high": 1.43,
          "low": 1.263,
          "close": 1.337,
          "volume": 3274672.1,
          "close_time": 1736380799999,
          "quote_volume": 4357684.7175,
          "trades": 15798,
          "taker_buy_base": 1395561.7,
          "taker_buy_quote": 1858470.4881
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 1.333,
          "high": 1.353,
          "low": 1.258,
          "close": 1.294,
          "volume": 2150716.3,
          "close_time": 1736467199999,
          "quote_volume": 2795286.6696,
          "trades": 10636,
          "taker_buy_base": 1021775.4,
          "taker_buy_quote": 1329402.7572
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 1.295,
          "high": 1.372,
          "low": 1.276,
          "close": 1.327,
          "volume": 2247884.1,
          "close_time": 1736553599999,
          "quote_volume": 2981488.7569,
          "trades": 11027,
          "taker_buy_base": 1063312.7,
          "taker_buy_quote": 1411977.1118
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 1.332,
          "high": 1.361,
          "low": 1.291,
          "close": 1.318,
          "volume": 1098905.6,
          "close_time": 1736639999999,
          "quote_volume": 1456153.1991,
          "trades": 5986,
          "taker_buy_base": 588210.5,
          "taker_buy_quote": 781087.2715
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 1.319,
          "high": 1.329,
          "low": 1.277,
          "close": 1.3,
          "volume": 654190.3,
          "close_time": 1736726399999,
          "quote_volume": 853864.4188,
          "trades": 4601,
          "taker_buy_base": 311257.0,
          "taker_buy_quote": 406885.9753
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 1.299,
          "high": 1.338,
          "low": 1.143,
          "close": 1.243,
          "volume": 3924530.9,
          "close_time": 1736812799999,
          "quote_volume": 4746761.607,
          "trades": 20893,
          "taker_buy_base": 1946373.8,
          "taker_buy_quote": 2355899.7621
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 1.243,
          "high": 1.313,
          "low": 1.234,
          "close": 1.304,
          "volume": 1584644.7,
          "close_time": 1736899199999,
          "quote_volume": 2018995.8167,
          "trades": 8560,
          "taker_buy_base": 800857.6,
          "taker_buy_quote": 1021236.2949
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 1.307,
          "high": 1.39,
          "low": 1.255,
          "close": 1.367,
          "volume": 2825800.3,
          "close_time": 1736985599999,
          "quote_volume": 3743565.9496,
          "trades": 15166,
          "taker_buy_base": 1473557.9,
          "taker_buy_quote": 1949954.2927
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 1.368,
          "high": 1.373,
          "low": 1.303,
          "close": 1.334,
          "volume": 2626150.4,
          "close_time": 1737071999999,
          "quote_volume": 3527208.7153,
          "trades": 13328,
          "taker_buy_base": 1276773.0,
          "taker_buy_quote": 1715457.5585
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 1.335,
          "high": 1.428,
          "low": 1.333,
          "close": 1.405,
          "volume": 2693601.9,
          "close_time": 1737158399999,
          "quote_volume": 3741222.0828,
          "trades": 13234,
          "taker_buy_base": 1478481.2,
          "taker_buy_quote": 2053941.6346
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 1.407,
          "high": 1.437,
          "low": 1.278,
          "close": 1.308,
          "volume": 2369168.0,
          "close_time": 1737244799999,
          "quote_volume": 3163556.8091,
          "trades": 12871,
          "taker_buy_base": 1118358.0,
          "taker_buy_quote": 1491249.7381
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 1.309,
          "high": 1.331,
          "low": 1.14,
          "close": 1.173,
          "volume": 5569714.8,
          "close_time": 1737331199999,
          "quote_volume": 6837556.0126,
          "trades": 27758,
          "taker_buy_base": 2557582.7,
          "taker_buy_quote": 3145019.7101
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 1.172,
          "high": 1.344,
          "low": 1.116,
          "close": 1.184,
          "volume": 4847449.0,
          "close_time": 1737417599999,
          "quote_volume": 5907147.563,
          "trades": 23012,
          "taker_buy_base": 2412657.6,
          "taker_buy_quote": 2945985.3278
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 1.184,
          "high": 1.328,
          "low": 1.127,
          "close": 1.305,
          "volume": 3261192.4,
          "close_time": 1737503999999,
          "quote_volume": 4020091.3486,
          "trades": 15146,
          "taker_buy_base": 1654920.4,
          "taker_buy_quote": 2046584.4838
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 1.306,
          "high": 1.342,
          "low": 1.266,
          "close": 1.279,
          "volume": 2335016.5,
          "close_time": 1737590399999,
          "quote_volume": 3047540.9317,
          "trades": 12324,
          "taker_buy_base": 1227890.9,
          "taker_buy_quote": 1603336.259
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 1.277,
          "high": 1.28,
          "low": 1.193,
          "close": 1.244,
          "volume": 2618470.5,
          "close_time": 1737676799999,
          "quote_volume": 3229622.517,
          "trades": 16381,
          "taker_buy_base": 1315927.5,
          "taker_buy_quote": 1622436.4644
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 1.244,
          "high": 1.265,
          "low": 1.196,
          "close": 1.225,
          "volume": 1587281.6,
          "close_time": 1737763199999,
          "quote_volume": 1957671.8204,
          "trades": 7450,
          "taker_buy_base": 877280.4,
          "taker_buy_quote": 1082543.1411
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 1.226,
          "high": 1.239,
          "low": 1.17,
          "close": 1.207,
          "volume": 1087278.9,
          "close_time": 1737849599999,
          "quote_volume": 1312193.0402,
          "trades": 4647,
          "taker_buy_base": 514844.8,
          "taker_buy_quote": 621915.8237
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 1.205,
          "high": 1.237,
          "low": 1.177,
          "close": 1.178,
          "volume": 921504.8,
          "close_time": 1737935999999,
          "quote_volume": 1112957.2331,
          "trades": 4534,
          "taker_buy_base": 453512.0,
          "taker_buy_quote": 547832.0104
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 1.178,
          "high": 1.185,
          "low": 1.05,
          "close": 1.118,
          "volume": 4994291.7,
          "close_time": 1738022399999,
          "quote_volume": 5483983.3415,
          "trades": 21410,
          "taker_buy_base": 2228354.4,
          "taker_buy_quote": 2448573.1335
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 1.119,
          "high": 1.128,
          "low": 0.96,
          "close": 0.979,
          "volume": 3292801.9,
          "close_time": 1738108799999,
          "quote_volume": 3389970.471,
          "trades": 13003,
          "taker_buy_base": 1442088.0,
          "taker_buy_quote": 1490794.617
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.978,
          "high": 1.036,
          "low": 0.948,
          "close": 0.99,
          "volume": 3877757.7,
          "close_time": 1738195199999,
          "quote_volume": 3847502.382,
          "trades": 15278,
          "taker_buy_base": 1828895.3,
          "taker_buy_quote": 1817223.1325
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.995,
          "high": 1.066,
          "low": 0.978,
          "close": 1.046,
          "volume": 2080602.6,
          "close_time": 1738281599999,
          "quote_volume": 2154094.8881,
          "trades": 9399,
          "taker_buy_base": 1028690.3,
          "taker_buy_quote": 1067196.5532
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 1.047,
          "high": 1.087,
          "low": 1.019,
          "close": 1.027,
          "volume": 2142075.1,
          "close_time": 1738367999999,
          "quote_volume": 2252550.7686,
          "trades": 8863,
          "taker_buy_base": 1083432.9,
          "taker_buy_quote": 1141612.5466
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 1.026,
          "high": 1.054,
          "low": 0.932,
          "close": 0.935,
          "volume": 1872885.5,
          "close_time": 1738454399999,
          "quote_volume": 1858764.5684,
          "trades": 6833,
          "taker_buy_base": 869928.6,
          "taker_buy_quote": 867005.7107
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.934,
          "high": 0.957,
          "low": 0.772,
          "close": 0.822,
          "volume": 5939794.6,
          "close_time": 1738540799999,
          "quote_volume": 5095460.1775,
          "trades": 24772,
          "taker_buy_base": 2652158.9,
          "taker_buy_quote": 2280982.7072
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.823,
          "high": 0.886,
          "low": 0.595,
          "close": 0.864,
          "volume": 14244760.3,
          "close_time": 1738627199999,
          "quote_volume": 10348701.1021,
          "trades": 60428,
          "taker_buy_base": 6879910.4,
          "taker_buy_quote": 5018442.5989
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.863,
          "high": 0.868,
          "low": 0.757,
          "close": 0.788,
          "volume": 4920548.3,
          "close_time": 1738713599999,
          "quote_volume": 3904636.883,
          "trades": 19118,
          "taker_buy_base": 2288309.5,
          "taker_buy_quote": 1817142.7611
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.789,
          "high": 0.805,
          "low": 0.744,
          "close": 0.762,
          "volume": 2218965.3,
          "close_time": 1738799999999,
          "quote_volume": 1721331.3051,
          "trades": 8233,
          "taker_buy_base": 1089622.0,
          "taker_buy_quote": 843910.0273
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.763,
          "high": 0.78,
          "low": 0.708,
          "close": 0.713,
          "volume": 2372463.0,
          "close_time": 1738886399999,
          "quote_volume": 1749775.125,
          "trades": 8859,
          "taker_buy_base": 1159391.6,
          "taker_buy_quote": 855441.107
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.712,
          "high": 0.794,
          "low": 0.699,
          "close": 0.731,
          "volume": 3154938.0,
          "close_time": 1738972799999,
          "quote_volume": 2352417.2986,
          "trades": 11148,
          "taker_buy_base": 1553616.5,
          "taker_buy_quote": 1160013.0556
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.726,
          "high": 0.741,
          "low": 0.688,
          "close": 0.734,
          "volume": 1985552.1,
          "close_time": 1739059199999,
          "quote_volume": 1422873.1469,
          "trades": 6663,
          "taker_buy_base": 962277.3,
          "taker_buy_quote": 690028.832
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.735,
          "high": 0.78,
          "low": 0.722,
          "close": 0.769,
          "volume": 2473831.9,
          "close_time": 1739145599999,
          "quote_volume": 1867897.5308,
          "trades": 7387,
          "taker_buy_base": 1324099.5,
          "taker_buy_quote": 1000803.4215
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.77,
          "high": 0.808,
          "low": 0.741,
          "close": 0.768,
          "volume": 2778022.1,
          "close_time": 1739231999999,
          "quote_volume": 2166643.4354,
          "trades": 9294,
          "taker_buy_base": 1328426.6,
          "taker_buy_quote": 1037720.5689
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.769,
          "high": 0.828,
          "low": 0.751,
          "close": 0.759,
          "volume": 2657593.1,
          "close_time": 1739318399999,
          "quote_volume": 2104437.8973,
          "trades": 9351,
          "taker_buy_base": 1289973.9,
          "taker_buy_quote": 1023466.4339
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.76,
          "high": 0.847,
          "low": 0.714,
          "close": 0.823,
          "volume": 3463921.7,
          "close_time": 1739404799999,
          "quote_volume": 2636139.9206,
          "trades": 10491,
          "taker_buy_base": 1699793.2,
          "taker_buy_quote": 1301168.5844
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.823,
          "high": 0.833,
          "low": 0.762,
          "close": 0.777,
          "volume": 2034811.5,
          "close_time": 1739491199999,
          "quote_volume": 1608137.11,
          "trades": 6263,
          "taker_buy_base": 967192.7,
          "taker_buy_quote": 764329.7153
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.779,
          "high": 0.841,
          "low": 0.771,
          "close": 0.809,
          "volume": 1530316.0,
          "close_time": 1739577599999,
          "quote_volume": 1240649.0508,
          "trades": 6393,
          "taker_buy_base": 792070.6,
          "taker_buy_quote": 643021.1446
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.81,
          "high": 0.813,
          "low": 0.758,
          "close": 0.772,
          "volume": 923189.7,
          "close_time": 1739663999999,
          "quote_volume": 720750.3998,
          "trades": 3575,
          "taker_buy_base": 434105.7,
          "taker_buy_quote": 339878.3459
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.771,
          "high": 0.811,
          "low": 0.756,
          "close": 0.779,
          "volume": 836899.5,
          "close_time": 1739750399999,
          "quote_volume": 655799.6669,
          "trades": 3441,
          "taker_buy_base": 393837.5,
          "taker_buy_quote": 308749.7544
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.779,
          "high": 0.812,
          "low": 0.738,
          "close": 0.758,
          "volume": 1650177.0,
          "close_time": 1739836799999,
          "quote_volume": 1281469.4601,
          "trades": 6741,
          "taker_buy_base": 742231.6,
          "taker_buy_quote": 578012.4739
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.76,
          "high": 0.778,
          "low": 0.707,
          "close": 0.73,
          "volume": 2136080.1,
          "close_time": 1739923199999,
          "quote_volume": 1562610.2731,
          "trades": 7511,
          "taker_buy_base": 954687.4,
          "taker_buy_quote": 699139.8783
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.73,
          "high": 0.748,
          "low": 0.712,
          "close": 0.724,
          "volume": 1497672.2,
          "close_time": 1740009599999,
          "quote_volume": 1093064.3536,
          "trades": 5241,
          "taker_buy_base": 664236.8,
          "taker_buy_quote": 484950.335
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.723,
          "high": 0.789,
          "low": 0.719,
          "close": 0.775,
          "volume": 2340929.5,
          "close_time": 1740095999999,
          "quote_volume": 1762910.7455,
          "trades": 7055,
          "taker_buy_base": 1069602.4,
          "taker_buy_quote": 807512.0526
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.775,
          "high": 0.821,
          "low": 0.739,
          "close": 0.754,
          "volume": 7746485.8,
          "close_time": 1740182399999,
          "quote_volume": 6142084.2958,
          "trades": 13561,
          "taker_buy_base": 2195526.9,
          "taker_buy_quote": 1728883.0594
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.753,
          "high": 0.805,
          "low": 0.746,
          "close": 0.788,
          "volume": 3171984.6,
          "close_time": 1740268799999,
          "quote_volume": 2504003.3045,
          "trades": 9204,
          "taker_buy_base": 1611666.3,
          "taker_buy_quote": 1272379.2931
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.788,
          "high": 0.79,
          "low": 0.746,
          "close": 0.757,
          "volume": 2033896.1,
          "close_time": 1740355199999,
          "quote_volume": 1556128.9975,
          "trades": 5998,
          "taker_buy_base": 1030571.5,
          "taker_buy_quote": 789757.0957
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.758,
          "high": 0.778,
          "low": 0.659,
          "close": 0.667,
          "volume": 4564790.2,
          "close_time": 1740441599999,
          "quote_volume": 3276635.5433,
          "trades": 13593,
          "taker_buy_base": 2137628.0,
          "taker_buy_quote": 1537835.4002
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.667,
          "high": 0.676,
          "low": 0.618,
          "close": 0.664,
          "volume": 8880953.7,
          "close_time": 1740527999999,
          "quote_volume": 5734027.7015,
          "trades": 22114,
          "taker_buy_base": 4437938.8,
          "taker_buy_quote": 2868387.4824
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.664,
          "high": 0.682,
          "low": 0.629,
          "close": 0.66,
          "volume": 4047951.6,
          "close_time": 1740614399999,
          "quote_volume": 2647047.9351,
          "trades": 13228,
          "taker_buy_base": 1902567.4,
          "taker_buy_quote": 1245654.4339
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.66,
          "high": 0.674,
          "low": 0.627,
          "close": 0.655,
          "volume": 3531761.0,
          "close_time": 1740700799999,
          "quote_volume": 2316594.5075,
          "trades": 11562,
          "taker_buy_base": 1691523.5,
          "taker_buy_quote": 1110368.8609
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.599,
          "close": 0.653,
          "volume": 5329750.2,
          "close_time": 1740787199999,
          "quote_volume": 3324883.3921,
          "trades": 16686,
          "taker_buy_base": 2640999.5,
          "taker_buy_quote": 1649988.2972
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.652,
          "high": 0.661,
          "low": 0.623,
          "close": 0.64,
          "volume": 2012460.8,
          "close_time": 1740873599999,
          "quote_volume": 1284364.9985,
          "trades": 7269,
          "taker_buy_base": 968908.3,
          "taker_buy_quote": 619155.5304
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.64,
          "high": 0.778,
          "low": 0.637,
          "close": 0.749,
          "volume": 5202976.1,
          "close_time": 1740959999999,
          "quote_volume": 3625785.4285,
          "trades": 16671,
          "taker_buy_base": 2919490.7,
          "taker_buy_quote": 2038905.9279
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.748,
          "high": 0.751,
          "low": 0.605,
          "close": 0.617,
          "volume": 5630054.0,
          "close_time": 1741046399999,
          "quote_volume": 3789332.2184,
          "trades": 18061,
          "taker_buy_base": 2710147.4,
          "taker_buy_quote": 1823552.4884
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.617,
          "high": 0.619,
          "low": 0.549,
          "close": 0.586,
          "volume": 8299451.4,
          "close_time": 1741132799999,
          "quote_volume": 4854265.1003,
          "trades": 24240,
          "taker_buy_base": 3927842.1,
          "taker_buy_quote": 2299444.6302
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.587,
          "high": 0.619,
          "low": 0.58,
          "close": 0.619,
          "volume": 3795163.5,
          "close_time": 1741219199999,
          "quote_volume": 2277792.8836,
          "trades": 8930,
          "taker_buy_base": 2007287.4,
          "taker_buy_quote": 1204233.1344
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.618,
          "high": 0.66,
          "low": 0.613,
          "close": 0.629,
          "volume": 3850647.5,
          "close_time": 1741305599999,
          "quote_volume": 2451073.1734,
          "trades": 9875,
          "taker_buy_base": 1951039.4,
          "taker_buy_quote": 1242394.0371
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.63,
          "high": 0.638,
          "low": 0.577,
          "close": 0.583,
          "volume": 5663715.5,
          "close_time": 1741391999999,
          "quote_volume": 3439424.7459,
          "trades": 15033,
          "taker_buy_base": 2655850.1,
          "taker_buy_quote": 1613533.4707
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.584,
          "high": 0.63,
          "low": 0.572,
          "close": 0.604,
          "volume": 3774771.2,
          "close_time": 1741478399999,
          "quote_volume": 2255427.6245,
          "trades": 9247,
          "taker_buy_base": 1693033.0,
          "taker_buy_quote": 1011452.4735
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.501,
          "close": 0.529,
          "volume": 7769626.2,
          "close_time": 1741564799999,
          "quote_volume": 4168042.9098,
          "trades": 16688,
          "taker_buy_base": 3624801.0,
          "taker_buy_quote": 1944963.676
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.529,
          "high": 0.558,
          "low": 0.455,
          "close": 0.461,
          "volume": 7019917.9,
          "close_time": 1741651199999,
          "quote_volume": 3612440.1415,
          "trades": 15753,
          "taker_buy_base": 3198361.2,
          "taker_buy_quote": 1655362.7077
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.461,
          "high": 0.498,
          "low": 0.42,
          "close": 0.481,
          "volume": 10689746.8,
          "close_time": 1741737599999,
          "quote_volume": 4954217.2738,
          "trades": 20313,
          "taker_buy_base": 5695328.3,
          "taker_buy_quote": 2641431.9983
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.481,
          "high": 0.52,
          "low": 0.461,
          "close": 0.502,
          "volume": 6313713.7,
          "close_time": 1741823999999,
          "quote_volume": 3103201.0207,
          "trades": 15023,
          "taker_buy_base": 3080209.9,
          "taker_buy_quote": 1517258.6586
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.503,
          "high": 0.514,
          "low": 0.474,
          "close": 0.497,
          "volume": 4260029.4,
          "close_time": 1741910399999,
          "quote_volume": 2102296.1772,
          "trades": 12422,
          "taker_buy_base": 2050864.3,
          "taker_buy_quote": 1013309.2877
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.497,
          "high": 0.524,
          "low": 0.493,
          "close": 0.518,
          "volume": 3913053.4,
          "close_time": 1741996799999,
          "quote_volume": 1995616.1844,
          "trades": 11093,
          "taker_buy_base": 1914107.4,
          "taker_buy_quote": 975960.6785
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.517,
          "high": 0.534,
          "low": 0.506,
          "close": 0.525,
          "volume": 3460692.1,
          "close_time": 1742083199999,
          "quote_volume": 1802436.7354,
          "trades": 9784,
          "taker_buy_base": 1656806.9,
          "taker_buy_quote": 862932.7387
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.526,
          "high": 0.544,
          "low": 0.5,
          "close": 0.507,
          "volume": 2713084.2,
          "close_time": 1742169599999,
          "quote_volume": 1405788.7914,
          "trades": 9425,
          "taker_buy_base": 1211837.2,
          "taker_buy_quote": 628810.0371
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.507,
          "high": 0.536,
          "low": 0.506,
          "close": 0.524,
          "volume": 2309263.4,
          "close_time": 1742255999999,
          "quote_volume": 1200381.268,
          "trades": 8509,
          "taker_buy_base": 1116752.7,
          "taker_buy_quote": 580743.656
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.524,
          "high": 0.525,
          "low": 0.491,
          "close": 0.514,
          "volume": 3400105.7,
          "close_time": 1742342399999,
          "quote_volume": 1718862.3924,
          "trades": 9876,
          "taker_buy_base": 1131338.4,
          "taker_buy_quote": 573292.9171
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.515,
          "high": 0.55,
          "low": 0.511,
          "close": 0.55,
          "volume": 5216877.2,
          "close_time": 1742428799999,
          "quote_volume": 2799086.3785,
          "trades": 18435,
          "taker_buy_base": 3058537.9,
          "taker_buy_quote": 1644269.3231
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.55,
          "high": 0.553,
          "low": 0.517,
          "close": 0.523,
          "volume": 4980378.9,
          "close_time": 1742515199999,
          "quote_volume": 2663030.2753,
          "trades": 15239,
          "taker_buy_base": 2470695.5,
          "taker_buy_quote": 1311354.0042
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.523,
          "high": 0.534,
          "low": 0.499,
          "close": 0.502,
          "volume": 2629197.0,
          "close_time": 1742601599999,
          "quote_volume": 1343530.9224,
          "trades": 10093,
          "taker_buy_base": 1234124.2,
          "taker_buy_quote": 630445.0301
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.503,
          "high": 0.525,
          "low": 0.501,
          "close": 0.514,
          "volume": 1712376.6,
          "close_time": 1742687999999,
          "quote_volume": 880698.5265,
          "trades": 4970,
          "taker_buy_base": 860148.8,
          "taker_buy_quote": 442599.4822
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.513,
          "high": 0.522,
          "low": 0.504,
          "close": 0.52,
          "volume": 1431355.1,
          "close_time": 1742774399999,
          "quote_volume": 734989.5083,
          "trades": 4259,
          "taker_buy_base": 656707.1,
          "taker_buy_quote": 337549.1044
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.52,
          "high": 0.557,
          "low": 0.512,
          "close": 0.552,
          "volume": 5058189.5,
          "close_time": 1742860799999,
          "quote_volume": 2744299.4453,
          "trades": 11530,
          "taker_buy_base": 2456031.0,
          "taker_buy_quote": 1337117.6025
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.552,
          "high": 0.571,
          "low": 0.545,
          "close": 0.566,
          "volume": 3638850.8,
          "close_time": 1742947199999,
          "quote_volume": 2042543.8886,
          "trades": 9317,
          "taker_buy_base": 1604831.0,
          "taker_buy_quote": 900237.349
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.565,
          "high": 0.584,
          "low": 0.542,
          "close": 0.551,
          "volume": 3387408.0,
          "close_time": 1743033599999,
          "quote_volume": 1907271.4933,
          "trades": 8150,
          "taker_buy_base": 1773807.8,
          "taker_buy_quote": 1000315.2548
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.551,
          "high": 0.565,
          "low": 0.535,
          "close": 0.549,
          "volume": 2595028.6,
          "close_time": 1743119999999,
          "quote_volume": 1428095.2317,
          "trades": 5936,
          "taker_buy_base": 1150384.2,
          "taker_buy_quote": 633549.3688
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.549,
          "high": 0.554,
          "low": 0.5,
          "close": 0.51,
          "volume": 2764145.0,
          "close_time": 1743206399999,
          "quote_volume": 1418988.474,
          "trades": 7514,
          "taker_buy_base": 1383577.7,
          "taker_buy_quote": 708532.8597
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.509,
          "high": 0.514,
          "low": 0.463,
          "close": 0.471,
          "volume": 2596354.7,
          "close_time": 1743292799999,
          "quote_volume": 1252587.2977,
          "trades": 8652,
          "taker_buy_base": 1183788.9,
          "taker_buy_quote": 570906.6388
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.47,
          "high": 0.483,
          "low": 0.46,
          "close": 0.469,
          "volume": 2023484.3,
          "close_time": 1743379199999,
          "quote_volume": 958773.4219,
          "trades": 4575,
          "taker_buy_base": 932835.7,
          "taker_buy_quote": 442692.7311
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.469,
          "high": 0.473,
          "low": 0.444,
          "close": 0.454,
          "volume": 3511880.8,
          "close_time": 1743465599999,
          "quote_volume": 1605219.5021,
          "trades": 7363,
          "taker_buy_base": 1586562.2,
          "taker_buy_quote": 726098.4368
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.454,
          "high": 0.489,
          "low": 0.454,
          "close": 0.47,
          "volume": 8095248.9,
          "close_time": 1743551999999,
          "quote_volume": 3863733.396,
          "trades": 13490,
          "taker_buy_base": 3938291.5,
          "taker_buy_quote": 1881026.023
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.47,
          "high": 0.483,
          "low": 0.425,
          "close": 0.43,
          "volume": 9013250.8,
          "close_time": 1743638399999,
          "quote_volume": 4121681.0025,
          "trades": 13269,
          "taker_buy_base": 4080646.8,
          "taker_buy_quote": 1869832.9542
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.431,
          "high": 0.452,
          "low": 0.411,
          "close": 0.435,
          "volume": 5848223.1,
          "close_time": 1743724799999,
          "quote_volume": 2510154.1859,
          "trades": 10878,
          "taker_buy_base": 2911364.8,
          "taker_buy_quote": 1249753.0177
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.436,
          "high": 0.448,
          "low": 0.421,
          "close": 0.443,
          "volume": 6892665.3,
          "close_time": 1743811199999,
          "quote_volume": 3007389.515,
          "trades": 14821,
          "taker_buy_base": 3745607.6,
          "taker_buy_quote": 1634174.8325
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.444,
          "high": 0.448,
          "low": 0.426,
          "close": 0.434,
          "volume": 2799284.9,
          "close_time": 1743897599999,
          "quote_volume": 1219902.6541,
          "trades": 6276,
          "taker_buy_base": 1306451.4,
          "taker_buy_quote": 569874.2648
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.434,
          "high": 0.434,
          "low": 0.375,
          "close": 0.384,
          "volume": 9352965.0,
          "close_time": 1743983999999,
          "quote_volume": 3717058.3539,
          "trades": 20474,
          "taker_buy_base": 4417885.4,
          "taker_buy_quote": 1755217.8449
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.384,
          "high": 0.405,
          "low": 0.344,
          "close": 0.391,
          "volume": 25369253.3,
          "close_time": 1744070399999,
          "quote_volume": 9533918.5298,
          "trades": 49205,
          "taker_buy_base": 12945624.5,
          "taker_buy_quote": 4876161.465
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.392,
          "high": 0.404,
          "low": 0.376,
          "close": 0.379,
          "volume": 10043659.3,
          "close_time": 1744156799999,
          "quote_volume": 3919736.0052,
          "trades": 20151,
          "taker_buy_base": 5051815.0,
          "taker_buy_quote": 1970947.9
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.379,
          "high": 0.446,
          "low": 0.362,
          "close": 0.444,
          "volume": 17604021.3,
          "close_time": 1744243199999,
          "quote_volume": 7210285.2118,
          "trades": 28470,
          "taker_buy_base": 8428335.1,
          "taker_buy_quote": 3438863.1503
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.444,
          "high": 0.446,
          "low": 0.406,
          "close": 0.42,
          "volume": 6930230.8,
          "close_time": 1744329599999,
          "quote_volume": 2937703.0681,
          "trades": 14574,
          "taker_buy_base": 3475951.1,
          "taker_buy_quote": 1475145.8123
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.42,
          "high": 0.453,
          "low": 0.419,
          "close": 0.447,
          "volume": 6655215.7,
          "close_time": 1744415999999,
          "quote_volume": 2920869.1171,
          "trades": 13691,
          "taker_buy_base": 3714084.9,
          "taker_buy_quote": 1631531.8527
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.447,
          "high": 0.491,
          "low": 0.443,
          "close": 0.486,
          "volume": 6488601.1,
          "close_time": 1744502399999,
          "quote_volume": 3053870.3599,
          "trades": 12933,
          "taker_buy_base": 3422515.5,
          "taker_buy_quote": 1612200.8781
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.486,
          "high": 0.54,
          "low": 0.475,
          "close": 0.495,
          "volume": 13425168.9,
          "close_time": 1744588799999,
          "quote_volume": 6811739.9354,
          "trades": 28893,
          "taker_buy_base": 7004660.7,
          "taker_buy_quote": 3555478.9467
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.496,
          "high": 0.514,
          "low": 0.481,
          "close": 0.486,
          "volume": 12221815.8,
          "close_time": 1744675199999,
          "quote_volume": 6052591.164,
          "trades": 28318,
          "taker_buy_base": 5245612.2,
          "taker_buy_quote": 2599673.7613
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.486,
          "high": 0.491,
          "low": 0.454,
          "close": 0.46,
          "volume": 8392916.8,
          "close_time": 1744761599999,
          "quote_volume": 3955763.222,
          "trades": 19089,
          "taker_buy_base": 3949472.8,
          "taker_buy_quote": 1861815.0064
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.46,
          "high": 0.469,
          "low": 0.444,
          "close": 0.459,
          "volume": 7319941.1,
          "close_time": 1744847999999,
          "quote_volume": 3350670.3931,
          "trades": 13860,
          "taker_buy_base": 3661085.8,
          "taker_buy_quote": 1677727.1
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.458,
          "high": 0.507,
          "low": 0.457,
          "close": 0.497,
          "volume": 7387134.7,
          "close_time": 1744934399999,
          "quote_volume": 3561155.1025,
          "trades": 16431,
          "taker_buy_base": 3732823.4,
          "taker_buy_quote": 1802030.8859
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.497,
          "high": 0.521,
          "low": 0.492,
          "close": 0.505,
          "volume": 5458414.6,
          "close_time": 1745020799999,
          "quote_volume": 2768421.1489,
          "trades": 17553,
          "taker_buy_base": 2838666.0,
          "taker_buy_quote": 1441336.4769
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.505,
          "high": 0.572,
          "low": 0.504,
          "close": 0.556,
          "volume": 9193977.3,
          "close_time": 1745107199999,
          "quote_volume": 5018700.7492,
          "trades": 16313,
          "taker_buy_base": 5112416.3,
          "taker_buy_quote": 2786003.8416
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.557,
          "high": 0.624,
          "low": 0.552,
          "close": 0.603,
          "volume": 19223449.7,
          "close_time": 1745193599999,
          "quote_volume": 11442464.8163,
          "trades": 34511,
          "taker_buy_base": 10023716.8,
          "taker_buy_quote": 5962388.0131
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.603,
          "high": 0.655,
          "low": 0.585,
          "close": 0.606,
          "volume": 17296419.3,
          "close_time": 1745279999999,
          "quote_volume": 10651316.8493,
          "trades": 34888,
          "taker_buy_base": 8325726.2,
          "taker_buy_quote": 5131441.8587
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.606,
          "high": 0.641,
          "low": 0.578,
          "close": 0.64,
          "volume": 13797230.9,
          "close_time": 1745366399999,
          "quote_volume": 8335632.68,
          "trades": 34116,
          "taker_buy_base": 6776625.0,
          "taker_buy_quote": 4097693.5701
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.64,
          "high": 0.647,
          "low": 0.606,
          "close": 0.623,
          "volume": 10485344.1,
          "close_time": 1745452799999,
          "quote_volume": 6590623.2054,
          "trades": 26926,
          "taker_buy_base": 4885425.9,
          "taker_buy_quote": 3074014.9144
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.623,
          "high": 0.722,
          "low": 0.607,
          "close": 0.716,
          "volume": 17720208.8,
          "close_time": 1745539199999,
          "quote_volume": 11872858.774,
          "trades": 44925,
          "taker_buy_base": 9016264.0,
          "taker_buy_quote": 6059089.9978
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.715,
          "high": 0.755,
          "low": 0.672,
          "close": 0.753,
          "volume": 8895190.3,
          "close_time": 1745625599999,
          "quote_volume": 6255359.6077,
          "trades": 28558,
          "taker_buy_base": 4941805.7,
          "taker_buy_quote": 3477838.8133
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.752,
          "high": 0.807,
          "low": 0.738,
          "close": 0.78,
          "volume": 10143749.8,
          "close_time": 1745711999999,
          "quote_volume": 7848205.9499,
          "trades": 30671,
          "taker_buy_base": 5051217.2,
          "taker_buy_quote": 3910941.3362
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.78,
          "high": 0.799,
          "low": 0.711,
          "close": 0.712,
          "volume": 7684169.0,
          "close_time": 1745798399999,
          "quote_volume": 5797281.7105,
          "trades": 24946,
          "taker_buy_base": 3651968.8,
          "taker_buy_quote": 2762858.3574
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.713,
          "high": 0.741,
          "low": 0.687,
          "close": 0.716,
          "volume": 9584133.1,
          "close_time": 1745884799999,
          "quote_volume": 6895841.7081,
          "trades": 26937,
          "taker_buy_base": 4688928.4,
          "taker_buy_quote": 3374645.2375
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.716,
          "high": 0.746,
          "low": 0.687,
          "close": 0.703,
          "volume": 6354277.2,
          "close_time": 1745971199999,
          "quote_volume": 4568313.9726,
          "trades": 20265,
          "taker_buy_base": 3177397.4,
          "taker_buy_quote": 2288593.3294
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.703,
          "high": 0.743,
          "low": 0.679,
          "close": 0.739,
          "volume": 7030050.6,
          "close_time": 1746057599999,
          "quote_volume": 5037653.9866,
          "trades": 25991,
          "taker_buy_base": 3525243.8,
          "taker_buy_quote": 2530151.3506
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.738,
          "high": 0.788,
          "low": 0.729,
          "close": 0.731,
          "volume": 9914398.3,
          "close_time": 1746143999999,
          "quote_volume": 7518864.1536,
          "trades": 28578,
          "taker_buy_base": 4869471.9,
          "taker_buy_quote": 3694234.816
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.732,
          "high": 0.74,
          "low": 0.702,
          "close": 0.71,
          "volume": 6394195.6,
          "close_time": 1746230399999,
          "quote_volume": 4591027.132,
          "trades": 20964,
          "taker_buy_base": 2812326.9,
          "taker_buy_quote": 2019730.599
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.711,
          "high": 0.715,
          "low": 0.673,
          "close": 0.685,
          "volume": 4258435.1,
          "close_time": 1746316799999,
          "quote_volume": 2951017.876,
          "trades": 13706,
          "taker_buy_base": 1942285.4,
          "taker_buy_quote": 1347191.1041
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.684,
          "high": 0.696,
          "low": 0.647,
          "close": 0.658,
          "volume": 3819004.6,
          "close_time": 1746403199999,
          "quote_volume": 2566165.3905,
          "trades": 15800,
          "taker_buy_base": 1684524.9,
          "taker_buy_quote": 1133589.34
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.659,
          "high": 0.679,
          "low": 0.643,
          "close": 0.663,
          "volume": 6538203.7,
          "close_time": 1746489599999,
          "quote_volume": 4322016.9064,
          "trades": 21999,
          "taker_buy_base": 2845753.6,
          "taker_buy_quote": 1876539.6233
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.664,
          "high": 0.69,
          "low": 0.632,
          "close": 0.681,
          "volume": 6849081.8,
          "close_time": 1746575999999,
          "quote_volume": 4507676.9236,
          "trades": 29078,
          "taker_buy_base": 3035007.2,
          "taker_buy_quote": 1994811.7126
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.681,
          "high": 0.715,
          "low": 0.657,
          "close": 0.676,
          "volume": 6780368.8,
          "close_time": 1746662399999,
          "quote_volume": 4649200.67,
          "trades": 24929,
          "taker_buy_base": 3519973.1,
          "taker_buy_quote": 2421670.608
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.677,
          "high": 0.793,
          "low": 0.676,
          "close": 0.779,
          "volume": 11389443.5,
          "close_time": 1746748799999,
          "quote_volume": 8449137.9213,
          "trades": 37386,
          "taker_buy_base": 5456842.2,
          "taker_buy_quote": 4048280.5228
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.78,
          "high": 0.88,
          "low": 0.759,
          "close": 0.827,
          "volume": 13607582.9,
          "close_time": 1746835199999,
          "quote_volume": 11350116.912,
          "trades": 54713,
          "taker_buy_base": 6663586.2,
          "taker_buy_quote": 5554885.662
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.828,
          "high": 0.908,
          "low": 0.824,
          "close": 0.908,
          "volume": 7918958.8,
          "close_time": 1746921599999,
          "quote_volume": 6833822.119,
          "trades": 36103,
          "taker_buy_base": 3964437.7,
          "taker_buy_quote": 3422878.9856
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.907,
          "high": 0.909,
          "low": 0.831,
          "close": 0.852,
          "volume": 6611628.4,
          "close_time": 1747007999999,
          "quote_volume": 5699787.0995,
          "trades": 34803,
          "taker_buy_base": 3028372.7,
          "taker_buy_quote": 2609461.903
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.852,
          "high": 0.914,
          "low": 0.797,
          "close": 0.832,
          "volume": 10841548.8,
          "close_time": 1747094399999,
          "quote_volume": 9396596.8453,
          "trades": 60984,
          "taker_buy_base": 5069529.2,
          "taker_buy_quote": 4401870.2703
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.831,
          "high": 0.905,
          "low": 0.79,
          "close": 0.892,
          "volume": 7695201.6,
          "close_time": 1747180799999,
          "quote_volume": 6494796.9313,
          "trades": 55768,
          "taker_buy_base": 3991331.5,
          "taker_buy_quote": 3377080.4997
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.891,
          "high": 0.893,
          "low": 0.82,
          "close": 0.83,
          "volume": 5101857.5,
          "close_time": 1747267199999,
          "quote_volume": 4344761.2184,
          "trades": 39570,
          "taker_buy_base": 2228530.8,
          "taker_buy_quote": 1899459.4071
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.831,
          "high": 0.84,
          "low": 0.751,
          "close": 0.781,
          "volume": 9247726.9,
          "close_time": 1747353599999,
          "quote_volume": 7296926.7432,
          "trades": 65112,
          "taker_buy_base": 3845729.9,
          "taker_buy_quote": 3038206.289
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.782,
          "high": 0.808,
          "low": 0.756,
          "close": 0.764,
          "volume": 4037812.8,
          "close_time": 1747439999999,
          "quote_volume": 3174536.4171,
          "trades": 36337,
          "taker_buy_base": 1908069.5,
          "taker_buy_quote": 1503004.8516
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.765,
          "high": 0.767,
          "low": 0.734,
          "close": 0.746,
          "volume": 3964158.2,
          "close_time": 1747526399999,
          "quote_volume": 2973471.0757,
          "trades": 34073,
          "taker_buy_base": 1796219.0,
          "taker_buy_quote": 1349244.9123
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.747,
          "high": 0.801,
          "low": 0.721,
          "close": 0.779,
          "volume": 6826008.0,
          "close_time": 1747612799999,
          "quote_volume": 5204161.6157,
          "trades": 45849,
          "taker_buy_base": 3128906.9,
          "taker_buy_quote": 2391255.5023
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.779,
          "high": 0.784,
          "low": 0.704,
          "close": 0.737,
          "volume": 6968532.3,
          "close_time": 1747699199999,
          "quote_volume": 5075309.2589,
          "trades": 50979,
          "taker_buy_base": 3743196.2,
          "taker_buy_quote": 2724983.5203
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.737,
          "high": 0.758,
          "low": 0.711,
          "close": 0.754,
          "volume": 6983079.3,
          "close_time": 1747785599999,
          "quote_volume": 5135220.8954,
          "trades": 27435,
          "taker_buy_base": 3201686.9,
          "taker_buy_quote": 2355554.8502
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.754,
          "high": 0.832,
          "low": 0.743,
          "close": 0.806,
          "volume": 10171830.4,
          "close_time": 1747871999999,
          "quote_volume": 8050219.7095,
          "trades": 43175,
          "taker_buy_base": 4964576.5,
          "taker_buy_quote": 3927381.0723
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.806,
          "high": 0.911,
          "low": 0.805,
          "close": 0.884,
          "volume": 11815949.0,
          "close_time": 1747958399999,
          "quote_volume": 10110134.3804,
          "trades": 49019,
          "taker_buy_base": 5879272.8,
          "taker_buy_quote": 5045304.3387
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.884,
          "high": 0.99,
          "low": 0.841,
          "close": 0.847,
          "volume": 23661286.0,
          "close_time": 1748044799999,
          "quote_volume": 21806486.5094,
          "trades": 102418,
          "taker_buy_base": 12206465.5,
          "taker_buy_quote": 11290009.1518
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.847,
          "high": 0.877,
          "low": 0.837,
          "close": 0.854,
          "volume": 6450384.7,
          "close_time": 1748131199999,
          "quote_volume": 5546515.7174,
          "trades": 30547,
          "taker_buy_base": 3216345.8,
          "taker_buy_quote": 2767662.7527
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.855,
          "high": 0.869,
          "low": 0.795,
          "close": 0.849,
          "volume": 7086609.8,
          "close_time": 1748217599999,
          "quote_volume": 5839487.6866,
          "trades": 29107,
          "taker_buy_base": 3288166.7,
          "taker_buy_quote": 2713736.2742
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.849,
          "high": 0.939,
          "low": 0.836,
          "close": 0.87,
          "volume": 14096368.7,
          "close_time": 1748303999999,
          "quote_volume": 12614341.1191,
          "trades": 46461,
          "taker_buy_base": 7035180.8,
          "taker_buy_quote": 6302195.7694
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.87,
          "high": 0.932,
          "low": 0.848,
          "close": 0.891,
          "volume": 8659848.8,
          "close_time": 1748390399999,
          "quote_volume": 7782200.8021,
          "trades": 29451,
          "taker_buy_base": 4171317.7,
          "taker_buy_quote": 3748237.4816
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.89,
          "high": 0.926,
          "low": 0.858,
          "close": 0.915,
          "volume": 9965476.2,
          "close_time": 1748476799999,
          "quote_volume": 8843792.2943,
          "trades": 32757,
          "taker_buy_base": 5065785.7,
          "taker_buy_quote": 4497758.8641
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.915,
          "high": 0.931,
          "low": 0.848,
          "close": 0.853,
          "volume": 6510814.3,
          "close_time": 1748563199999,
          "quote_volume": 5797734.0427,
          "trades": 25453,
          "taker_buy_base": 3051886.7,
          "taker_buy_quote": 2729326.3556
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.853,
          "high": 0.857,
          "low": 0.74,
          "close": 0.747,
          "volume": 10713246.7,
          "close_time": 1748649599999,
          "quote_volume": 8624053.1886,
          "trades": 30608,
          "taker_buy_base": 4365840.6,
          "taker_buy_quote": 3517977.7349
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.747,
          "high": 0.774,
          "low": 0.712,
          "close": 0.756,
          "volume": 7735775.6,
          "close_time": 1748735999999,
          "quote_volume": 5709102.0861,
          "trades": 22110,
          "taker_buy_base": 3946111.4,
          "taker_buy_quote": 2914541.3105
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.756,
          "high": 0.775,
          "low": 0.721,
          "close": 0.762,
          "volume": 5329558.9,
          "close_time": 1748822399999,
          "quote_volume": 3992756.293,
          "trades": 17941,
          "taker_buy_base": 2768442.3,
          "taker_buy_quote": 2075059.9827
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.762,
          "high": 0.788,
          "low": 0.723,
          "close": 0.783,
          "volume": 6185778.1,
          "close_time": 1748908799999,
          "quote_volume": 4634908.3675,
          "trades": 21033,
          "taker_buy_base": 2981132.1,
          "taker_buy_quote": 2237560.1869
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.783,
          "high": 0.847,
          "low": 0.774,
          "close": 0.821,
          "volume": 8059812.4,
          "close_time": 1748995199999,
          "quote_volume": 6566008.1636,
          "trades": 27047,
          "taker_buy_base": 3875891.7,
          "taker_buy_quote": 3155887.3911
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.823,
          "high": 0.842,
          "low": 0.785,
          "close": 0.796,
          "volume": 5143621.6,
          "close_time": 1749081599999,
          "quote_volume": 4179977.0082,
          "trades": 18224,
          "taker_buy_base": 2389157.0,
          "taker_buy_quote": 1944991.667
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.797,
          "high": 0.817,
          "low": 0.713,
          "close": 0.723,
          "volume": 9362906.1,
          "close_time": 1749167999999,
          "quote_volume": 7047432.563,
          "trades": 26753,
          "taker_buy_base": 4372087.9,
          "taker_buy_quote": 3299544.0662
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.723,
          "high": 0.758,
          "low": 0.707,
          "close": 0.72,
          "volume": 9676020.4,
          "close_time": 1749254399999,
          "quote_volume": 7087455.0573,
          "trades": 21970,
          "taker_buy_base": 4138350.0,
          "taker_buy_quote": 3035948.9948
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.72,
          "high": 0.777,
          "low": 0.718,
          "close": 0.77,
          "volume": 6041208.3,
          "close_time": 1749340799999,
          "quote_volume": 4588489.2379,
          "trades": 18024,
          "taker_buy_base": 2968446.9,
          "taker_buy_quote": 2260799.2503
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.771,
          "high": 0.776,
          "low": 0.736,
          "close": 0.743,
          "volume": 4634206.9,
          "close_time": 1749427199999,
          "quote_volume": 3503032.2874,
          "trades": 13195,
          "taker_buy_base": 2275370.8,
          "taker_buy_quote": 1721210.3919
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.743,
          "high": 0.807,
          "low": 0.731,
          "close": 0.795,
          "volume": 7672164.2,
          "close_time": 1749513599999,
          "quote_volume": 5929793.7761,
          "trades": 20712,
          "taker_buy_base": 3857270.8,
          "taker_buy_quote": 2981551.627
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.795,
          "high": 0.827,
          "low": 0.776,
          "close": 0.817,
          "volume": 7026003.3,
          "close_time": 1749599999999,
          "quote_volume": 5642969.1562,
          "trades": 19294,
          "taker_buy_base": 3421346.9,
          "taker_buy_quote": 2752425.2639
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.817,
          "high": 0.835,
          "low": 0.766,
          "close": 0.777,
          "volume": 10316167.5,
          "close_time": 1749686399999,
          "quote_volume": 8279359.1799,
          "trades": 30547,
          "taker_buy_base": 5010714.7,
          "taker_buy_quote": 4025950.3679
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.777,
          "high": 0.777,
          "low": 0.715,
          "close": 0.719,
          "volume": 11212923.9,
          "close_time": 1749772799999,
          "quote_volume": 8312595.3127,
          "trades": 27635,
          "taker_buy_base": 4288054.2,
          "taker_buy_quote": 3173941.582
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.718,
          "high": 0.718,
          "low": 0.646,
          "close": 0.678,
          "volume": 13425510.4,
          "close_time": 1749859199999,
          "quote_volume": 8957183.1219,
          "trades": 34291,
          "taker_buy_base": 6278049.0,
          "taker_buy_quote": 4185917.0298
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.678,
          "high": 0.69,
          "low": 0.65,
          "close": 0.666,
          "volume": 4391793.5,
          "close_time": 1749945599999,
          "quote_volume": 2929544.8853,
          "trades": 13890,
          "taker_buy_base": 2160547.0,
          "taker_buy_quote": 1442626.6528
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.667,
          "high": 0.706,
          "low": 0.666,
          "close": 0.698,
          "volume": 8012817.0,
          "close_time": 1750031999999,
          "quote_volume": 5461632.6201,
          "trades": 24339,
          "taker_buy_base": 3883568.0,
          "taker_buy_quote": 2651431.3653
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.699,
          "high": 0.741,
          "low": 0.69,
          "close": 0.693,
          "volume": 6147005.5,
          "close_time": 1750118399999,
          "quote_volume": 4437249.3059,
          "trades": 17970,
          "taker_buy_base": 3163949.1,
          "taker_buy_quote": 2284358.1993
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.694,
          "high": 0.695,
          "low": 0.64,
          "close": 0.654,
          "volume": 10768853.0,
          "close_time": 1750204799999,
          "quote_volume": 7215096.6859,
          "trades": 27046,
          "taker_buy_base": 5270088.1,
          "taker_buy_quote": 3537481.7141
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.654,
          "high": 0.678,
          "low": 0.635,
          "close": 0.672,
          "volume": 7326373.8,
          "close_time": 1750291199999,
          "quote_volume": 4800919.5302,
          "trades": 19234,
          "taker_buy_base": 3569048.0,
          "taker_buy_quote": 2339915.1953
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.673,
          "high": 0.706,
          "low": 0.663,
          "close": 0.679,
          "volume": 7952382.2,
          "close_time": 1750377599999,
          "quote_volume": 5440571.9327,
          "trades": 17396,
          "taker_buy_base": 3993449.2,
          "taker_buy_quote": 2735166.8918
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.679,
          "high": 0.7,
          "low": 0.632,
          "close": 0.648,
          "volume": 10637192.4,
          "close_time": 1750463999999,
          "quote_volume": 7098710.2366,
          "trades": 24013,
          "taker_buy_base": 5279950.1,
          "taker_buy_quote": 3525921.3391
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.648,
          "high": 0.66,
          "low": 0.593,
          "close": 0.61,
          "volume": 8839276.3,
          "close_time": 1750550399999,
          "quote_volume": 5522495.0906,
          "trades": 19198,
          "taker_buy_base": 4424693.1,
          "taker_buy_quote": 2760457.6287
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.61,
          "high": 0.623,
          "low": 0.549,
          "close": 0.584,
          "volume": 14226470.6,
          "close_time": 1750636799999,
          "quote_volume": 8245933.4335,
          "trades": 26868,
          "taker_buy_base": 6747156.1,
          "taker_buy_quote": 3904245.0766
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.584,
          "high": 0.695,
          "low": 0.576,
          "close": 0.687,
          "volume": 16538060.4,
          "close_time": 1750723199999,
          "quote_volume": 10238520.2888,
          "trades": 33217,
          "taker_buy_base": 8736738.6,
          "taker_buy_quote": 5423452.4079
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.687,
          "high": 0.718,
          "low": 0.656,
          "close": 0.678,
          "volume": 10521893.0,
          "close_time": 1750809599999,
          "quote_volume": 7196603.7537,
          "trades": 25190,
          "taker_buy_base": 4789042.8,
          "taker_buy_quote": 3278892.0582
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.679,
          "high": 0.685,
          "low": 0.653,
          "close": 0.659,
          "volume": 6287706.7,
          "close_time": 1750895999999,
          "quote_volume": 4203972.8819,
          "trades": 17270,
          "taker_buy_base": 3046800.9,
          "taker_buy_quote": 2038766.2558
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.659,
          "high": 0.684,
          "low": 0.643,
          "close": 0.664,
          "volume": 6480451.9,
          "close_time": 1750982399999,
          "quote_volume": 4274309.5015,
          "trades": 19567,
          "taker_buy_base": 3227498.1,
          "taker_buy_quote": 2132646.8843
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.665,
          "high": 0.685,
          "low": 0.65,
          "close": 0.673,
          "volume": 7188359.9,
          "close_time": 1751068799999,
          "quote_volume": 4802776.5844,
          "trades": 18601,
          "taker_buy_base": 3321334.5,
          "taker_buy_quote": 2221090.4331
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.673,
          "high": 0.692,
          "low": 0.662,
          "close": 0.686,
          "volume": 2461696.0,
          "close_time": 1751155199999,
          "quote_volume": 1662687.1668,
          "trades": 6498,
          "taker_buy_base": 1461618.2,
          "taker_buy_quote": 989738.814
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.686,
          "high": 0.722,
          "low": 0.674,
          "close": 0.712,
          "volume": 2957875.1,
          "close_time": 1751241599999,
          "quote_volume": 2051115.9859,
          "trades": 8838,
          "taker_buy_base": 1530900.5,
          "taker_buy_quote": 1062693.3004
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.712,
          "high": 0.715,
          "low": 0.663,
          "close": 0.678,
          "volume": 4221914.4,
          "close_time": 1751327999999,
          "quote_volume": 2899046.2099,
          "trades": 11994,
          "taker_buy_base": 2096366.8,
          "taker_buy_quote": 1441529.0597
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.678,
          "high": 0.685,
          "low": 0.654,
          "close": 0.667,
          "volume": 4023936.4,
          "close_time": 1751414399999,
          "quote_volume": 2675920.7131,
          "trades": 11257,
          "taker_buy_base": 1956326.2,
          "taker_buy_quote": 1302113.6338
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.667,
          "high": 0.726,
          "low": 0.655,
          "close": 0.712,
          "volume": 6829093.9,
          "close_time": 1751500799999,
          "quote_volume": 4784894.1234,
          "trades": 18025,
          "taker_buy_base": 3644962.5,
          "taker_buy_quote": 2555375.6355
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.713,
          "high": 0.749,
          "low": 0.697,
          "close": 0.724,
          "volume": 5415919.0,
          "close_time": 1751587199999,
          "quote_volume": 3933868.791,
          "trades": 15836,
          "taker_buy_base": 2514331.1,
          "taker_buy_quote": 1828998.6087
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.724,
          "high": 0.731,
          "low": 0.667,
          "close": 0.675,
          "volume": 4664811.1,
          "close_time": 1751673599999,
          "quote_volume": 3206622.2103,
          "trades": 14720,
          "taker_buy_base": 2057681.0,
          "taker_buy_quote": 1414741.497
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.675,
          "high": 0.679,
          "low": 0.652,
          "close": 0.663,
          "volume": 3568668.4,
          "close_time": 1751759999999,
          "quote_volume": 2378512.562,
          "trades": 12659,
          "taker_buy_base": 1723657.8,
          "taker_buy_quote": 1149017.575
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.663,
          "high": 0.696,
          "low": 0.647,
          "close": 0.681,
          "volume": 5265976.6,
          "close_time": 1751846399999,
          "quote_volume": 3525146.5686,
          "trades": 13970,
          "taker_buy_base": 2705801.5,
          "taker_buy_quote": 1816397.2448
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.682,
          "high": 0.689,
          "low": 0.658,
          "close": 0.671,
          "volume": 6142754.9,
          "close_time": 1751932799999,
          "quote_volume": 4118235.9285,
          "trades": 13665,
          "taker_buy_base": 3099560.5,
          "taker_buy_quote": 2080391.1662
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.671,
          "high": 0.686,
          "low": 0.661,
          "close": 0.674,
          "volume": 3590335.1,
          "close_time": 1752019199999,
          "quote_volume": 2412510.4982,
          "trades": 9989,
          "taker_buy_base": 1756900.2,
          "taker_buy_quote": 1181418.3924
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.674,
          "high": 0.715,
          "low": 0.663,
          "close": 0.704,
          "volume": 5994969.3,
          "close_time": 1752105599999,
          "quote_volume": 4115459.5499,
          "trades": 18253,
          "taker_buy_base": 3145905.7,
          "taker_buy_quote": 2164527.1371
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.704,
          "high": 0.754,
          "low": 0.691,
          "close": 0.746,
          "volume": 7186873.1,
          "close_time": 1752191999999,
          "quote_volume": 5125054.9696,
          "trades": 22218,
          "taker_buy_base": 3818394.7,
          "taker_buy_quote": 2727904.1013
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.745,
          "high": 0.773,
          "low": 0.702,
          "close": 0.716,
          "volume": 10570525.3,
          "close_time": 1752278399999,
          "quote_volume": 7853740.6167,
          "trades": 28921,
          "taker_buy_base": 4970167.7,
          "taker_buy_quote": 3697792.2995
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.715,
          "high": 0.727,
          "low": 0.67,
          "close": 0.688,
          "volume": 7720008.2,
          "close_time": 1752364799999,
          "quote_volume": 5376554.9235,
          "trades": 20474,
          "taker_buy_base": 3239016.2,
          "taker_buy_quote": 2261505.6166
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.688,
          "high": 0.742,
          "low": 0.685,
          "close": 0.732,
          "volume": 9022961.4,
          "close_time": 1752451199999,
          "quote_volume": 6491183.0516,
          "trades": 25616,
          "taker_buy_base": 4891109.8,
          "taker_buy_quote": 3516152.4299
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.732,
          "high": 0.756,
          "low": 0.702,
          "close": 0.711,
          "volume": 10890024.5,
          "close_time": 1752537599999,
          "quote_volume": 7978559.7459,
          "trades": 31237,
          "taker_buy_base": 5365556.6,
          "taker_buy_quote": 3933482.7109
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.711,
          "high": 0.755,
          "low": 0.678,
          "close": 0.75,
          "volume": 14082531.5,
          "close_time": 1752623999999,
          "quote_volume": 10042511.1599,
          "trades": 38508,
          "taker_buy_base": 6954676.5,
          "taker_buy_quote": 4971737.0944
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.75,
          "high": 0.79,
          "low": 0.73,
          "close": 0.778,
          "volume": 10792855.1,
          "close_time": 1752710399999,
          "quote_volume": 8240601.6453,
          "trades": 33246,
          "taker_buy_base": 5958056.4,
          "taker_buy_quote": 4549292.5498
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.777,
          "high": 0.787,
          "low": 0.746,
          "close": 0.769,
          "volume": 7802996.4,
          "close_time": 1752796799999,
          "quote_volume": 5991078.0043,
          "trades": 30636,
          "taker_buy_base": 3955037.2,
          "taker_buy_quote": 3039095.8937
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.77,
          "high": 0.838,
          "low": 0.74,
          "close": 0.759,
          "volume": 12064061.3,
          "close_time": 1752883199999,
          "quote_volume": 9625479.2008,
          "trades": 37809,
          "taker_buy_base": 5467439.8,
          "taker_buy_quote": 4363192.0255
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.759,
          "high": 0.799,
          "low": 0.74,
          "close": 0.782,
          "volume": 4982576.8,
          "close_time": 1752969599999,
          "quote_volume": 3829050.798,
          "trades": 18708,
          "taker_buy_base": 2409337.7,
          "taker_buy_quote": 1852954.9343
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.783,
          "high": 0.82,
          "low": 0.775,
          "close": 0.802,
          "volume": 7631861.5,
          "close_time": 1753055999999,
          "quote_volume": 6120511.0272,
          "trades": 24019,
          "taker_buy_base": 3481742.8,
          "taker_buy_quote": 2792108.1294
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.801,
          "high": 0.887,
          "low": 0.782,
          "close": 0.842,
          "volume": 14200431.8,
          "close_time": 1753142399999,
          "quote_volume": 11952995.8781,
          "trades": 43144,
          "taker_buy_base": 7109995.0,
          "taker_buy_quote": 5990079.0687
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.842,
          "high": 0.857,
          "low": 0.778,
          "close": 0.824,
          "volume": 9844746.8,
          "close_time": 1753228799999,
          "quote_volume": 7949997.0785,
          "trades": 36721,
          "taker_buy_base": 4445572.7,
          "taker_buy_quote": 3594040.1212
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.824,
          "high": 0.824,
          "low": 0.721,
          "close": 0.748,
          "volume": 9207917.5,
          "close_time": 1753315199999,
          "quote_volume": 6971883.9861,
          "trades": 31815,
          "taker_buy_base": 4101443.0,
          "taker_buy_quote": 3111325.7311
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.749,
          "high": 0.778,
          "low": 0.712,
          "close": 0.722,
          "volume": 9757498.3,
          "close_time": 1753401599999,
          "quote_volume": 7262592.5655,
          "trades": 31728,
          "taker_buy_base": 4794088.5,
          "taker_buy_quote": 3576474.82
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.724,
          "high": 0.743,
          "low": 0.703,
          "close": 0.74,
          "volume": 9510377.3,
          "close_time": 1753487999999,
          "quote_volume": 6891678.9979,
          "trades": 34379,
          "taker_buy_base": 4538999.9,
          "taker_buy_quote": 3286905.1453
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.741,
          "high": 0.749,
          "low": 0.728,
          "close": 0.732,
          "volume": 4285064.8,
          "close_time": 1753574399999,
          "quote_volume": 3155082.199,
          "trades": 15248,
          "taker_buy_base": 2044246.0,
          "taker_buy_quote": 1507000.5728
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.733,
          "high": 0.759,
          "low": 0.726,
          "close": 0.756,
          "volume": 3896046.0,
          "close_time": 1753660799999,
          "quote_volume": 2880513.4407,
          "trades": 15388,
          "taker_buy_base": 2004136.5,
          "taker_buy_quote": 1483182.0287
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.757,
          "high": 0.788,
          "low": 0.705,
          "close": 0.717,
          "volume": 10070529.4,
          "close_time": 1753747199999,
          "quote_volume": 7504065.056,
          "trades": 31539,
          "taker_buy_base": 4926511.2,
          "taker_buy_quote": 3677659.3375
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.718,
          "high": 0.731,
          "low": 0.69,
          "close": 0.709,
          "volume": 9042786.0,
          "close_time": 1753833599999,
          "quote_volume": 6429182.6097,
          "trades": 28670,
          "taker_buy_base": 4289735.4,
          "taker_buy_quote": 3051079.458
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.709,
          "high": 0.717,
          "low": 0.654,
          "close": 0.687,
          "volume": 15209365.6,
          "close_time": 1753919999999,
          "quote_volume": 10422930.9301,
          "trades": 33427,
          "taker_buy_base": 7427530.1,
          "taker_buy_quote": 5090189.568
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.686,
          "high": 0.708,
          "low": 0.664,
          "close": 0.669,
          "volume": 6455098.2,
          "close_time": 1754006399999,
          "quote_volume": 4475432.5795,
          "trades": 17525,
          "taker_buy_base": 3136156.1,
          "taker_buy_quote": 2176371.5594
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.67,
          "high": 0.674,
          "low": 0.621,
          "close": 0.637,
          "volume": 6947173.7,
          "close_time": 1754092799999,
          "quote_volume": 4517204.3711,
          "trades": 22478,
          "taker_buy_base": 3213884.2,
          "taker_buy_quote": 2092271.2155
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.637,
          "high": 0.644,
          "low": 0.6,
          "close": 0.616,
          "volume": 6231949.3,
          "close_time": 1754179199999,
          "quote_volume": 3879875.5434,
          "trades": 15807,
          "taker_buy_base": 2919428.3,
          "taker_buy_quote": 1816286.6046
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.616,
          "high": 0.639,
          "low": 0.606,
          "close": 0.636,
          "volume": 3707027.5,
          "close_time": 1754265599999,
          "quote_volume": 2335351.9394,
          "trades": 10117,
          "taker_buy_base": 1939706.4,
          "taker_buy_quote": 1222283.0778
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.636,
          "high": 0.67,
          "low": 0.635,
          "close": 0.667,
          "volume": 5083408.5,
          "close_time": 1754351999999,
          "quote_volume": 3313696.4237,
          "trades": 12689,
          "taker_buy_base": 2594890.8,
          "taker_buy_quote": 1691580.2767
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.667,
          "high": 0.668,
          "low": 0.629,
          "close": 0.646,
          "volume": 4203842.0,
          "close_time": 1754438399999,
          "quote_volume": 2724796.9723,
          "trades": 10490,
          "taker_buy_base": 1995664.1,
          "taker_buy_quote": 1294414.7393
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.646,
          "high": 0.657,
          "low": 0.629,
          "close": 0.649,
          "volume": 3825402.7,
          "close_time": 1754524799999,
          "quote_volume": 2463452.3952,
          "trades": 10716,
          "taker_buy_base": 1855421.7,
          "taker_buy_quote": 1195559.1791
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.649,
          "high": 0.692,
          "low": 0.646,
          "close": 0.689,
          "volume": 5790189.9,
          "close_time": 1754611199999,
          "quote_volume": 3902499.4035,
          "trades": 15641,
          "taker_buy_base": 3092446.6,
          "taker_buy_quote": 2085018.5801
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.688,
          "high": 0.71,
          "low": 0.679,
          "close": 0.704,
          "volume": 3337577.7,
          "close_time": 1754697599999,
          "quote_volume": 2314683.381,
          "trades": 12150,
          "taker_buy_base": 1666539.1,
          "taker_buy_quote": 1157006.135
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.705,
          "high": 0.728,
          "low": 0.7,
          "close": 0.719,
          "volume": 3614895.2,
          "close_time": 1754783999999,
          "quote_volume": 2583223.5534,
          "trades": 12928,
          "taker_buy_base": 1848775.6,
          "taker_buy_quote": 1321459.945
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.719,
          "high": 0.73,
          "low": 0.694,
          "close": 0.716,
          "volume": 3515767.1,
          "close_time": 1754870399999,
          "quote_volume": 2505106.3495,
          "trades": 12419,
          "taker_buy_base": 1802655.9,
          "taker_buy_quote": 1285837.0856
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.717,
          "high": 0.745,
          "low": 0.678,
          "close": 0.688,
          "volume": 5154700.7,
          "close_time": 1754956799999,
          "quote_volume": 3673126.7565,
          "trades": 16710,
          "taker_buy_base": 2515975.7,
          "taker_buy_quote": 1798313.5203
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.687,
          "high": 0.733,
          "low": 0.677,
          "close": 0.724,
          "volume": 4060179.5,
          "close_time": 1755043199999,
          "quote_volume": 2880054.2242,
          "trades": 13880,
          "taker_buy_base": 1986621.7,
          "taker_buy_quote": 1410947.9768
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.725,
          "high": 0.765,
          "low": 0.716,
          "close": 0.752,
          "volume": 10893587.6,
          "close_time": 1755129599999,
          "quote_volume": 8063040.9129,
          "trades": 22694,
          "taker_buy_base": 7317246.0,
          "taker_buy_quote": 5420094.8997
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.751,
          "high": 0.769,
          "low": 0.688,
          "close": 0.707,
          "volume": 7945491.8,
          "close_time": 1755215999999,
          "quote_volume": 5754413.2524,
          "trades": 23316,
          "taker_buy_base": 3735252.9,
          "taker_buy_quote": 2713918.9617
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.708,
          "high": 0.72,
          "low": 0.677,
          "close": 0.699,
          "volume": 4454975.6,
          "close_time": 1755302399999,
          "quote_volume": 3117393.0944,
          "trades": 12105,
          "taker_buy_base": 1755702.4,
          "taker_buy_quote": 1230116.8141
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.699,
          "high": 0.711,
          "low": 0.692,
          "close": 0.706,
          "volume": 2219858.2,
          "close_time": 1755388799999,
          "quote_volume": 1560048.5739,
          "trades": 7896,
          "taker_buy_base": 960643.3,
          "taker_buy_quote": 675402.4677
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.706,
          "high": 0.735,
          "low": 0.701,
          "close": 0.702,
          "volume": 7607185.1,
          "close_time": 1755475199999,
          "quote_volume": 5476325.348,
          "trades": 13537,
          "taker_buy_base": 2408309.1,
          "taker_buy_quote": 1728750.1799
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.702,
          "high": 0.703,
          "low": 0.669,
          "close": 0.679,
          "volume": 4928322.4,
          "close_time": 1755561599999,
          "quote_volume": 3364558.8236,
          "trades": 15466,
          "taker_buy_base": 2227976.4,
          "taker_buy_quote": 1519554.8003
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.679,
          "high": 0.688,
          "low": 0.66,
          "close": 0.662,
          "volume": 4661496.1,
          "close_time": 1755647999999,
          "quote_volume": 3135151.8966,
          "trades": 13930,
          "taker_buy_base": 1933145.3,
          "taker_buy_quote": 1299525.2996
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.663,
          "high": 0.69,
          "low": 0.653,
          "close": 0.685,
          "volume": 2947120.6,
          "close_time": 1755734399999,
          "quote_volume": 1984375.4293,
          "trades": 9626,
          "taker_buy_base": 1472574.9,
          "taker_buy_quote": 993592.0668
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.685,
          "high": 0.686,
          "low": 0.662,
          "close": 0.663,
          "volume": 1981798.4,
          "close_time": 1755820799999,
          "quote_volume": 1326487.0315,
          "trades": 5939,
          "taker_buy_base": 835508.9,
          "taker_buy_quote": 559754.2352
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.663,
          "high": 0.712,
          "low": 0.636,
          "close": 0.702,
          "volume": 5178405.3,
          "close_time": 1755907199999,
          "quote_volume": 3542335.3632,
          "trades": 13208,
          "taker_buy_base": 2670771.1,
          "taker_buy_quote": 1830144.0838
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.702,
          "high": 0.703,
          "low": 0.674,
          "close": 0.69,
          "volume": 2537375.1,
          "close_time": 1755993599999,
          "quote_volume": 1741151.6079,
          "trades": 6994,
          "taker_buy_base": 1167460.3,
          "taker_buy_quote": 801825.4349
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.691,
          "high": 0.703,
          "low": 0.664,
          "close": 0.679,
          "volume": 3642717.8,
          "close_time": 1756079999999,
          "quote_volume": 2483043.4829,
          "trades": 9840,
          "taker_buy_base": 1691178.5,
          "taker_buy_quote": 1153330.022
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.68,
          "high": 0.685,
          "low": 0.614,
          "close": 0.623,
          "volume": 4511862.5,
          "close_time": 1756166399999,
          "quote_volume": 2904003.348,
          "trades": 10352,
          "taker_buy_base": 1912880.0,
          "taker_buy_quote": 1231853.6327
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.624,
          "high": 0.65,
          "low": 0.619,
          "close": 0.647,
          "volume": 3846390.2,
          "close_time": 1756252799999,
          "quote_volume": 2445020.5876,
          "trades": 8009,
          "taker_buy_base": 1953853.9,
          "taker_buy_quote": 1243638.0621
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.647,
          "high": 0.652,
          "low": 0.632,
          "close": 0.638,
          "volume": 2788273.4,
          "close_time": 1756339199999,
          "quote_volume": 1794233.1749,
          "trades": 6811,
          "taker_buy_base": 1481774.6,
          "taker_buy_quote": 954492.5211
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.638,
          "high": 0.658,
          "low": 0.635,
          "close": 0.65,
          "volume": 3532950.6,
          "close_time": 1756425599999,
          "quote_volume": 2286295.0249,
          "trades": 6844,
          "taker_buy_base": 1831716.4,
          "taker_buy_quote": 1186322.3787
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.65,
          "high": 0.652,
          "low": 0.609,
          "close": 0.618,
          "volume": 3182351.9,
          "close_time": 1756511999999,
          "quote_volume": 1985377.1706,
          "trades": 6904,
          "taker_buy_base": 1480245.0,
          "taker_buy_quote": 925227.046
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.618,
          "high": 0.627,
          "low": 0.607,
          "close": 0.625,
          "volume": 1182767.9,
          "close_time": 1756598399999,
          "quote_volume": 735039.9738,
          "trades": 3278,
          "taker_buy_base": 536722.2,
          "taker_buy_quote": 333853.3491
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.625,
          "high": 0.635,
          "low": 0.613,
          "close": 0.614,
          "volume": 1674520.9,
          "close_time": 1756684799999,
          "quote_volume": 1047621.8893,
          "trades": 4820,
          "taker_buy_base": 815002.5,
          "taker_buy_quote": 510129.6829
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.613,
          "high": 0.623,
          "low": 0.578,
          "close": 0.591,
          "volume": 4367857.8,
          "close_time": 1756771199999,
          "quote_volume": 2615948.3347,
          "trades": 10994,
          "taker_buy_base": 2014770.1,
          "taker_buy_quote": 1206959.3227
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.591,
          "high": 0.618,
          "low": 0.587,
          "close": 0.617,
          "volume": 2721395.2,
          "close_time": 1756857599999,
          "quote_volume": 1640570.7008,
          "trades": 6698,
          "taker_buy_base": 1214982.3,
          "taker_buy_quote": 733620.56
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.617,
          "high": 0.629,
          "low": 0.613,
          "close": 0.619,
          "volume": 2709810.8,
          "close_time": 1756943999999,
          "quote_volume": 1681994.1913,
          "trades": 6617,
          "taker_buy_base": 1262639.4,
          "taker_buy_quote": 783902.5645
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.62,
          "high": 0.623,
          "low": 0.59,
          "close": 0.594,
          "volume": 2782294.3,
          "close_time": 1757030399999,
          "quote_volume": 1676677.2956,
          "trades": 6272,
          "taker_buy_base": 1362866.4,
          "taker_buy_quote": 820993.0393
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.594,
          "high": 0.622,
          "low": 0.594,
          "close": 0.61,
          "volume": 2460476.3,
          "close_time": 1757116799999,
          "quote_volume": 1498553.6828,
          "trades": 5689,
          "taker_buy_base": 1192590.9,
          "taker_buy_quote": 727029.5287
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.611,
          "high": 0.614,
          "low": 0.598,
          "close": 0.604,
          "volume": 1948858.0,
          "close_time": 1757203199999,
          "quote_volume": 1174985.4535,
          "trades": 4227,
          "taker_buy_base": 1030021.2,
          "taker_buy_quote": 621027.8851
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.603,
          "high": 0.636,
          "low": 0.602,
          "close": 0.625,
          "volume": 4287705.9,
          "close_time": 1757289599999,
          "quote_volume": 2677006.4157,
          "trades": 6899,
          "taker_buy_base": 2238470.7,
          "taker_buy_quote": 1397090.0155
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.625,
          "high": 0.662,
          "low": 0.624,
          "close": 0.65,
          "volume": 7258219.3,
          "close_time": 1757375999999,
          "quote_volume": 4691130.8795,
          "trades": 13973,
          "taker_buy_base": 3867763.4,
          "taker_buy_quote": 2502182.1501
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.649,
          "high": 0.685,
          "low": 0.638,
          "close": 0.645,
          "volume": 4878547.1,
          "close_time": 1757462399999,
          "quote_volume": 3224329.1845,
          "trades": 13060,
          "taker_buy_base": 2345502.2,
          "taker_buy_quote": 1551724.6368
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.645,
          "high": 0.662,
          "low": 0.639,
          "close": 0.657,
          "volume": 2295512.6,
          "close_time": 1757548799999,
          "quote_volume": 1496626.4682,
          "trades": 8887,
          "taker_buy_base": 1138999.6,
          "taker_buy_quote": 742472.0814
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.657,
          "high": 0.672,
          "low": 0.651,
          "close": 0.671,
          "volume": 1757519.4,
          "close_time": 1757635199999,
          "quote_volume": 1162232.015,
          "trades": 6473,
          "taker_buy_base": 895826.0,
          "taker_buy_quote": 592499.6291
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.67,
          "high": 0.685,
          "low": 0.659,
          "close": 0.682,
          "volume": 1964778.5,
          "close_time": 1757721599999,
          "quote_volume": 1324329.0172,
          "trades": 7819,
          "taker_buy_base": 1017743.6,
          "taker_buy_quote": 687012.7357
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.682,
          "high": 0.699,
          "low": 0.674,
          "close": 0.688,
          "volume": 4213319.4,
          "close_time": 1757807999999,
          "quote_volume": 2897084.6048,
          "trades": 14527,
          "taker_buy_base": 2063498.4,
          "taker_buy_quote": 1420204.7503
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.687,
          "high": 0.689,
          "low": 0.648,
          "close": 0.659,
          "volume": 3319848.2,
          "close_time": 1757894399999,
          "quote_volume": 2209187.2761,
          "trades": 13703,
          "taker_buy_base": 1340390.3,
          "taker_buy_quote": 893807.1169
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.66,
          "high": 0.672,
          "low": 0.629,
          "close": 0.64,
          "volume": 3995717.9,
          "close_time": 1757980799999,
          "quote_volume": 2570996.4056,
          "trades": 11667,
          "taker_buy_base": 1910759.8,
          "taker_buy_quote": 1231670.1637
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.639,
          "high": 0.65,
          "low": 0.627,
          "close": 0.644,
          "volume": 2907460.8,
          "close_time": 1758067199999,
          "quote_volume": 1867451.004,
          "trades": 8592,
          "taker_buy_base": 1469053.4,
          "taker_buy_quote": 943951.7819
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.644,
          "high": 0.673,
          "low": 0.629,
          "close": 0.668,
          "volume": 3726838.2,
          "close_time": 1758153599999,
          "quote_volume": 2398994.3226,
          "trades": 11944,
          "taker_buy_base": 1863569.2,
          "taker_buy_quote": 1200885.7648
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.669,
          "high": 0.68,
          "low": 0.662,
          "close": 0.673,
          "volume": 2555875.8,
          "close_time": 1758239999999,
          "quote_volume": 1718174.7812,
          "trades": 7819,
          "taker_buy_base": 1381788.9,
          "taker_buy_quote": 929727.8721
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.673,
          "high": 0.685,
          "low": 0.641,
          "close": 0.645,
          "volume": 2614839.4,
          "close_time": 1758326399999,
          "quote_volume": 1732996.6484,
          "trades": 8143,
          "taker_buy_base": 1225661.0,
          "taker_buy_quote": 813662.324
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.645,
          "high": 0.657,
          "low": 0.639,
          "close": 0.642,
          "volume": 1346141.3,
          "close_time": 1758412799999,
          "quote_volume": 869820.6643,
          "trades": 4753,
          "taker_buy_base": 607916.0,
          "taker_buy_quote": 393295.5219
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.642,
          "high": 0.65,
          "low": 0.633,
          "close": 0.635,
          "volume": 1157938.0,
          "close_time": 1758499199999,
          "quote_volume": 741695.6283,
          "trades": 4609,
          "taker_buy_base": 528631.2,
          "taker_buy_quote": 338653.2405
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.571,
          "close": 0.6,
          "volume": 4689587.8,
          "close_time": 1758585599999,
          "quote_volume": 2800544.2894,
          "trades": 11561,
          "taker_buy_base": 1994020.0,
          "taker_buy_quote": 1189141.9063
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.599,
          "high": 0.607,
          "low": 0.585,
          "close": 0.585,
          "volume": 2579938.4,
          "close_time": 1758671999999,
          "quote_volume": 1535769.947,
          "trades": 6778,
          "taker_buy_base": 1320121.7,
          "taker_buy_quote": 786291.5337
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.585,
          "high": 0.603,
          "low": 0.577,
          "close": 0.592,
          "volume": 1482013.5,
          "close_time": 1758758399999,
          "quote_volume": 880714.2758,
          "trades": 4638,
          "taker_buy_base": 778352.3,
          "taker_buy_quote": 463330.9531
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.592,
          "high": 0.594,
          "low": 0.553,
          "close": 0.559,
          "volume": 4263283.7,
          "close_time": 1758844799999,
          "quote_volume": 2434731.2635,
          "trades": 10982,
          "taker_buy_base": 1889147.0,
          "taker_buy_quote": 1081585.3604
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.56,
          "high": 0.587,
          "low": 0.556,
          "close": 0.582,
          "volume": 2135068.0,
          "close_time": 1758931199999,
          "quote_volume": 1217914.6842,
          "trades": 5883,
          "taker_buy_base": 1113875.4,
          "taker_buy_quote": 636176.0975
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.571,
          "close": 0.574,
          "volume": 1041265.6,
          "close_time": 1759017599999,
          "quote_volume": 600263.4061,
          "trades": 3405,
          "taker_buy_base": 521393.8,
          "taker_buy_quote": 300747.9789
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.574,
          "high": 0.583,
          "low": 0.56,
          "close": 0.581,
          "volume": 1856275.3,
          "close_time": 1759103999999,
          "quote_volume": 1056174.0732,
          "trades": 6280,
          "taker_buy_base": 805335.3,
          "taker_buy_quote": 458702.4857
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.561,
          "close": 0.575,
          "volume": 2399691.2,
          "close_time": 1759190399999,
          "quote_volume": 1375347.9921,
          "trades": 7848,
          "taker_buy_base": 1123526.5,
          "taker_buy_quote": 644540.2928
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.575,
          "high": 0.578,
          "low": 0.54,
          "close": 0.544,
          "volume": 3287200.3,
          "close_time": 1759276799999,
          "quote_volume": 1821033.1234,
          "trades": 8194,
          "taker_buy_base": 1372555.5,
          "taker_buy_quote": 761742.2662
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.545,
          "high": 0.596,
          "low": 0.524,
          "close": 0.594,
          "volume": 5385597.1,
          "close_time": 1759363199999,
          "quote_volume": 3012057.6848,
          "trades": 14980,
          "taker_buy_base": 2638090.2,
          "taker_buy_quote": 1477904.4181
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.594,
          "high": 0.615,
          "low": 0.581,
          "close": 0.608,
          "volume": 3610265.7,
          "close_time": 1759449599999,
          "quote_volume": 2158979.3502,
          "trades": 7878,
          "taker_buy_base": 1894268.4,
          "taker_buy_quote": 1133717.3804
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.608,
          "high": 0.615,
          "low": 0.588,
          "close": 0.598,
          "volume": 3122968.9,
          "close_time": 1759535999999,
          "quote_volume": 1868425.5979,
          "trades": 7789,
          "taker_buy_base": 1548814.5,
          "taker_buy_quote": 927596.1939
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.599,
          "high": 0.602,
          "low": 0.576,
          "close": 0.588,
          "volume": 2192943.5,
          "close_time": 1759622399999,
          "quote_volume": 1278710.4901,
          "trades": 4952,
          "taker_buy_base": 1063260.2,
          "taker_buy_quote": 620445.2075
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.588,
          "high": 0.617,
          "low": 0.578,
          "close": 0.579,
          "volume": 3145970.5,
          "close_time": 1759708799999,
          "quote_volume": 1878342.3369,
          "trades": 8119,
          "taker_buy_base": 1478882.9,
          "taker_buy_quote": 883727.5593
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.579,
          "high": 0.6,
          "low": 0.573,
          "close": 0.585,
          "volume": 3736487.8,
          "close_time": 1759795199999,
          "quote_volume": 2191637.5688,
          "trades": 7805,
          "taker_buy_base": 1902143.5,
          "taker_buy_quote": 1116120.6304
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.585,
          "high": 0.589,
          "low": 0.556,
          "close": 0.558,
          "volume": 4986047.5,
          "close_time": 1759881599999,
          "quote_volume": 2840872.7695,
          "trades": 10476,
          "taker_buy_base": 2159827.4,
          "taker_buy_quote": 1231395.2963
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.558,
          "high": 0.564,
          "low": 0.547,
          "close": 0.554,
          "volume": 2393952.0,
          "close_time": 1759967999999,
          "quote_volume": 1329579.3517,
          "trades": 6073,
          "taker_buy_base": 1167967.8,
          "taker_buy_quote": 649376.3219
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.554,
          "high": 0.557,
          "low": 0.487,
          "close": 0.491,
          "volume": 14685680.0,
          "close_time": 1760054399999,
          "quote_volume": 7444487.519,
          "trades": 23139,
          "taker_buy_base": 6568452.0,
          "taker_buy_quote": 3325179.4462
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.492,
          "high": 0.503,
          "low": 0.116,
          "close": 0.346,
          "volume": 44810731.9,
          "close_time": 1760140799999,
          "quote_volume": 16566586.0996,
          "trades": 59570,
          "taker_buy_base": 20827699.9,
          "taker_buy_quote": 7610573.9281
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.346,
          "high": 0.43,
          "low": 0.345,
          "close": 0.367,
          "volume": 28216550.7,
          "close_time": 1760227199999,
          "quote_volume": 10994814.4858,
          "trades": 51698,
          "taker_buy_base": 14629739.4,
          "taker_buy_quote": 5706017.2781
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.367,
          "high": 0.406,
          "low": 0.355,
          "close": 0.38,
          "volume": 10702973.2,
          "close_time": 1760313599999,
          "quote_volume": 4101707.9073,
          "trades": 20999,
          "taker_buy_base": 5414520.3,
          "taker_buy_quote": 2076834.8683
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.379,
          "high": 0.389,
          "low": 0.362,
          "close": 0.369,
          "volume": 12268526.3,
          "close_time": 1760399999999,
          "quote_volume": 4591686.6898,
          "trades": 18625,
          "taker_buy_base": 5940087.9,
          "taker_buy_quote": 2226606.2174
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.37,
          "high": 0.371,
          "low": 0.3056,
          "close": 0.3145,
          "volume": 23308800.6,
          "close_time": 1760486399999,
          "quote_volume": 7738532.56224,
          "trades": 40326,
          "taker_buy_base": 11719382.4,
          "taker_buy_quote": 3892341.77267
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.3147,
          "high": 0.3252,
          "low": 0.2869,
          "close": 0.2906,
          "volume": 20796506.2,
          "close_time": 1760572799999,
          "quote_volume": 6388875.45084,
          "trades": 34561,
          "taker_buy_base": 9759540.0,
          "taker_buy_quote": 2999276.72505
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.2906,
          "high": 0.2995,
          "low": 0.2692,
          "close": 0.2734,
          "volume": 15768686.3,
          "close_time": 1760659199999,
          "quote_volume": 4494300.38231,
          "trades": 25176,
          "taker_buy_base": 7941226.1,
          "taker_buy_quote": 2260781.89768
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.2735,
          "high": 0.2784,
          "low": 0.2534,
          "close": 0.2689,
          "volume": 15475736.8,
          "close_time": 1760745599999,
          "quote_volume": 4132678.17153,
          "trades": 28585,
          "taker_buy_base": 7876412.5,
          "taker_buy_quote": 2101834.05343
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.2685,
          "high": 0.2728,
          "low": 0.252,
          "close": 0.2608,
          "volume": 10834136.8,
          "close_time": 1760831999999,
          "quote_volume": 2828206.4365,
          "trades": 13344,
          "taker_buy_base": 5174344.0,
          "taker_buy_quote": 1353261.52529
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.2606,
          "high": 0.3081,
          "low": 0.2546,
          "close": 0.2902,
          "volume": 26117779.9,
          "close_time": 1760918399999,
          "quote_volume": 7465183.11103,
          "trades": 42893,
          "taker_buy_base": 13478014.0,
          "taker_buy_quote": 3856511.36856
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.2901,
          "high": 0.3008,
          "low": 0.2686,
          "close": 0.2693,
          "volume": 21620965.9,
          "close_time": 1761004799999,
          "quote_volume": 6124023.7087,
          "trades": 36140,
          "taker_buy_base": 10317197.4,
          "taker_buy_quote": 2922056.58441
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.2691,
          "high": 0.2724,
          "low": 0.2436,
          "close": 0.2441,
          "volume": 40583907.0,
          "close_time": 1761091199999,
          "quote_volume": 10609256.95291,
          "trades": 51783,
          "taker_buy_base": 20761527.4,
          "taker_buy_quote": 5431731.62099
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.2439,
          "high": 0.2501,
          "low": 0.2256,
          "close": 0.2362,
          "volume": 30457375.9,
          "close_time": 1761177599999,
          "quote_volume": 7301513.94849,
          "trades": 35205,
          "taker_buy_base": 15693630.7,
          "taker_buy_quote": 3765452.91505
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.2363,
          "high": 0.2579,
          "low": 0.2334,
          "close": 0.2514,
          "volume": 19379472.7,
          "close_time": 1761263999999,
          "quote_volume": 4793002.15268,
          "trades": 28512,
          "taker_buy_base": 10490547.2,
          "taker_buy_quote": 2591652.50065
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.2518,
          "high": 0.2748,
          "low": 0.2512,
          "close": 0.2658,
          "volume": 20948013.0,
          "close_time": 1761350399999,
          "quote_volume": 5523070.45594,
          "trades": 26550,
          "taker_buy_base": 10771112.2,
          "taker_buy_quote": 2842552.16164
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.2658,
          "high": 0.2662,
          "low": 0.2545,
          "close": 0.2594,
          "volume": 8287642.3,
          "close_time": 1761436799999,
          "quote_volume": 2154736.89495,
          "trades": 12794,
          "taker_buy_base": 3590515.4,
          "taker_buy_quote": 934728.09549
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.2596,
          "high": 0.28,
          "low": 0.2554,
          "close": 0.2793,
          "volume": 11009885.3,
          "close_time": 1761523199999,
          "quote_volume": 2988552.60921,
          "trades": 15813,
          "taker_buy_base": 5542009.2,
          "taker_buy_quote": 1504865.39452
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.2794,
          "high": 0.282,
          "low": 0.2625,
          "close": 0.2645,
          "volume": 9439169.0,
          "close_time": 1761609599999,
          "quote_volume": 2569283.18774,
          "trades": 16999,
          "taker_buy_base": 4523740.2,
          "taker_buy_quote": 1231363.23682
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.2642,
          "high": 0.2763,
          "low": 0.2515,
          "close": 0.2576,
          "volume": 12241057.6,
          "close_time": 1761695999999,
          "quote_volume": 3237722.67755,
          "trades": 20998,
          "taker_buy_base": 6026101.5,
          "taker_buy_quote": 1597314.90744
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.2575,
          "high": 0.2735,
          "low": 0.2556,
          "close": 0.2622,
          "volume": 10630302.9,
          "close_time": 1761782399999,
          "quote_volume": 2796459.96934,
          "trades": 21039,
          "taker_buy_base": 5047467.9,
          "taker_buy_quote": 1328812.53126
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.2621,
          "high": 0.2681,
          "low": 0.2311,
          "close": 0.2403,
          "volume": 8674883.8,
          "close_time": 1761868799999,
          "quote_volume": 2128348.29876,
          "trades": 20526,
          "taker_buy_base": 3945190.1,
          "taker_buy_quote": 967121.939
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.2403,
          "high": 0.244,
          "low": 0.2311,
          "close": 0.2364,
          "volume": 9443053.5,
          "close_time": 1761955199999,
          "quote_volume": 2241991.05602,
          "trades": 17466,
          "taker_buy_base": 4702974.0,
          "taker_buy_quote": 1118449.08617
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.2366,
          "high": 0.2621,
          "low": 0.232,
          "close": 0.259,
          "volume": 9256552.2,
          "close_time": 1762041599999,
          "quote_volume": 2304420.74856,
          "trades": 16541,
          "taker_buy_base": 4838739.1,
          "taker_buy_quote": 1203186.99211
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.2591,
          "high": 0.274,
          "low": 0.2359,
          "close": 0.2462,
          "volume": 22606141.5,
          "close_time": 1762127999999,
          "quote_volume": 5657529.85988,
          "trades": 29954,
          "taker_buy_base": 12925980.0,
          "taker_buy_quote": 3233685.9843
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.246,
          "high": 0.2462,
          "low": 0.201,
          "close": 0.2092,
          "volume": 26915946.2,
          "close_time": 1762214399999,
          "quote_volume": 5923128.54826,
          "trades": 25845,
          "taker_buy_base": 13537012.6,
          "taker_buy_quote": 2978732.20177
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.2091,
          "high": 0.216,
          "low": 0.1942,
          "close": 0.2115,
          "volume": 21366826.0,
          "close_time": 1762300799999,
          "quote_volume": 4401862.38703,
          "trades": 32759,
          "taker_buy_base": 10466987.8,
          "taker_buy_quote": 2159120.51994
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.2117,
          "high": 0.2264,
          "low": 0.2014,
          "close": 0.2239,
          "volume": 14992326.0,
          "close_time": 1762387199999,
          "quote_volume": 3238694.98415,
          "trades": 26056,
          "taker_buy_base": 7607304.5,
          "taker_buy_quote": 1644966.35474
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.2238,
          "high": 0.2334,
          "low": 0.2107,
          "close": 0.2317,
          "volume": 12379613.0,
          "close_time": 1762473599999,
          "quote_volume": 2737828.18225,
          "trades": 20117,
          "taker_buy_base": 6219928.5,
          "taker_buy_quote": 1374766.51523
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.2315,
          "high": 0.4589,
          "low": 0.2307,
          "close": 0.3656,
          "volume": 138559731.6,
          "close_time": 1762559999999,
          "quote_volume": 46009202.49419,
          "trades": 205510,
          "taker_buy_base": 69045071.7,
          "taker_buy_quote": 22793443.84406
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.3658,
          "high": 0.4091,
          "low": 0.3207,
          "close": 0.3406,
          "volume": 56515894.1,
          "close_time": 1762646399999,
          "quote_volume": 20460493.57413,
          "trades": 101133,
          "taker_buy_base": 28885300.2,
          "taker_buy_quote": 10463402.00971
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.3407,
          "high": 0.3594,
          "low": 0.2844,
          "close": 0.3491,
          "volume": 44672062.4,
          "close_time": 1762732799999,
          "quote_volume": 14195883.19193,
          "trades": 96876,
          "taker_buy_base": 23845875.1,
          "taker_buy_quote": 7541500.3183
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.3488,
          "high": 0.3758,
          "low": 0.29,
          "close": 0.3507,
          "volume": 30537911.5,
          "close_time": 1762819199999,
          "quote_volume": 10586133.42985,
          "trades": 68289,
          "taker_buy_base": 15890803.6,
          "taker_buy_quote": 5514049.28122
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.351,
          "high": 0.3899,
          "low": 0.3283,
          "close": 0.3299,
          "volume": 30239932.8,
          "close_time": 1762905599999,
          "quote_volume": 10872039.5101,
          "trades": 76949,
          "taker_buy_base": 15403761.3,
          "taker_buy_quote": 5543428.97202
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.33,
          "high": 0.3603,
          "low": 0.3089,
          "close": 0.3119,
          "volume": 16639892.5,
          "close_time": 1762991999999,
          "quote_volume": 5511490.19459,
          "trades": 31215,
          "taker_buy_base": 8268063.0,
          "taker_buy_quote": 2744171.70485
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.312,
          "high": 0.3218,
          "low": 0.2782,
          "close": 0.2898,
          "volume": 19676554.8,
          "close_time": 1763078399999,
          "quote_volume": 5891069.4093,
          "trades": 33916,
          "taker_buy_base": 9105718.3,
          "taker_buy_quote": 2734585.08765
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.2902,
          "high": 0.2914,
          "low": 0.2648,
          "close": 0.2707,
          "volume": 14180307.5,
          "close_time": 1763164799999,
          "quote_volume": 3959781.10366,
          "trades": 21898,
          "taker_buy_base": 6692801.1,
          "taker_buy_quote": 1871523.35453
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.2704,
          "high": 0.3033,
          "low": 0.2701,
          "close": 0.2858,
          "volume": 18776322.7,
          "close_time": 1763251199999,
          "quote_volume": 5450090.8487,
          "trades": 29077,
          "taker_buy_base": 9940745.3,
          "taker_buy_quote": 2883740.94364
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.286,
          "high": 0.2948,
          "low": 0.2643,
          "close": 0.2734,
          "volume": 13942367.0,
          "close_time": 1763337599999,
          "quote_volume": 3861059.07,
          "trades": 27218,
          "taker_buy_base": 6497931.8,
          "taker_buy_quote": 1799267.4233
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.2735,
          "high": 0.2856,
          "low": 0.2615,
          "close": 0.2683,
          "volume": 16443603.0,
          "close_time": 1763423999999,
          "quote_volume": 4514205.29891,
          "trades": 29531,
          "taker_buy_base": 7985689.0,
          "taker_buy_quote": 2196387.48665
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.2682,
          "high": 0.324,
          "low": 0.2639,
          "close": 0.3003,
          "volume": 29074638.6,
          "close_time": 1763510399999,
          "quote_volume": 8675629.38022,
          "trades": 49730,
          "taker_buy_base": 14109121.0,
          "taker_buy_quote": 4214023.30677
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.3004,
          "high": 0.3369,
          "low": 0.2795,
          "close": 0.3302,
          "volume": 46628995.7,
          "close_time": 1763596799999,
          "quote_volume": 14199213.71409,
          "trades": 70490,
          "taker_buy_base": 23397834.2,
          "taker_buy_quote": 7123560.85463
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.3301,
          "high": 0.3421,
          "low": 0.301,
          "close": 0.3147,
          "volume": 39751643.5,
          "close_time": 1763683199999,
          "quote_volume": 12739463.10545,
          "trades": 76166,
          "taker_buy_base": 19445580.6,
          "taker_buy_quote": 6234797.22945
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.3147,
          "high": 0.3175,
          "low": 0.2646,
          "close": 0.2951,
          "volume": 42389220.2,
          "close_time": 1763769599999,
          "quote_volume": 12175948.11179,
          "trades": 69736,
          "taker_buy_base": 20534041.7,
          "taker_buy_quote": 5900551.12475
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.2953,
          "high": 0.2994,
          "low": 0.2653,
          "close": 0.2792,
          "volume": 16451577.9,
          "close_time": 1763855999999,
          "quote_volume": 4573613.99091,
          "trades": 34506,
          "taker_buy_base": 7867380.3,
          "taker_buy_quote": 2184101.70723
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.2791,
          "high": 0.2939,
          "low": 0.2747,
          "close": 0.2753,
          "volume": 14315379.9,
          "close_time": 1763942399999,
          "quote_volume": 4096231.03541,
          "trades": 26930,
          "taker_buy_base": 6746681.9,
          "taker_buy_quote": 1930494.05189
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.2753,
          "high": 0.2889,
          "low": 0.2685,
          "close": 0.2771,
          "volume": 14966655.7,
          "close_time": 1764028799999,
          "quote_volume": 4176929.30957,
          "trades": 32755,
          "taker_buy_base": 7049097.4,
          "taker_buy_quote": 1965933.34101
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.2772,
          "high": 0.2833,
          "low": 0.2622,
          "close": 0.2796,
          "volume": 13463069.4,
          "close_time": 1764115199999,
          "quote_volume": 3661866.91441,
          "trades": 27578,
          "taker_buy_base": 6452425.1,
          "taker_buy_quote": 1756249.54311
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.2795,
          "high": 0.2824,
          "low": 0.2513,
          "close": 0.2672,
          "volume": 16929482.0,
          "close_time": 1764201599999,
          "quote_volume": 4506223.20464,
          "trades": 29622,
          "taker_buy_base": 7895225.1,
          "taker_buy_quote": 2106167.02476
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.2671,
          "high": 0.2715,
          "low": 0.2611,
          "close": 0.263,
          "volume": 9860451.9,
          "close_time": 1764287999999,
          "quote_volume": 2634585.23758,
          "trades": 19310,
          "taker_buy_base": 4885459.7,
          "taker_buy_quote": 1304878.27107
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.2629,
          "high": 0.2805,
          "low": 0.2579,
          "close": 0.2672,
          "volume": 13596789.6,
          "close_time": 1764374399999,
          "quote_volume": 3683893.76635,
          "trades": 23274,
          "taker_buy_base": 6575387.7,
          "taker_buy_quote": 1784284.134
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.2672,
          "high": 0.2777,
          "low": 0.2566,
          "close": 0.2596,
          "volume": 6153754.1,
          "close_time": 1764460799999,
          "quote_volume": 1644078.13511,
          "trades": 10531,
          "taker_buy_base": 2966874.5,
          "taker_buy_quote": 793746.42746
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.2597,
          "high": 0.2668,
          "low": 0.2544,
          "close": 0.2559,
          "volume": 5166175.0,
          "close_time": 1764547199999,
          "quote_volume": 1340243.03564,
          "trades": 9775,
          "taker_buy_base": 2343817.9,
          "taker_buy_quote": 609411.38239
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.2559,
          "high": 0.2565,
          "low": 0.2251,
          "close": 0.2313,
          "volume": 16089611.4,
          "close_time": 1764633599999,
          "quote_volume": 3748784.09447,
          "trades": 22410,
          "taker_buy_base": 7384935.8,
          "taker_buy_quote": 1716467.27545
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.2312,
          "high": 0.2697,
          "low": 0.2256,
          "close": 0.2559,
          "volume": 17245365.3,
          "close_time": 1764719999999,
          "quote_volume": 4357602.82314,
          "trades": 20008,
          "taker_buy_base": 8869434.2,
          "taker_buy_quote": 2241005.12115
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.2559,
          "high": 0.272,
          "low": 0.2541,
          "close": 0.261,
          "volume": 14906983.5,
          "close_time": 1764806399999,
          "quote_volume": 3912467.10045,
          "trades": 20338,
          "taker_buy_base": 7562780.5,
          "taker_buy_quote": 1984511.07465
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.2614,
          "high": 0.2647,
          "low": 0.2455,
          "close": 0.2495,
          "volume": 10834092.8,
          "close_time": 1764892799999,
          "quote_volume": 2754756.01677,
          "trades": 13960,
          "taker_buy_base": 5179165.3,
          "taker_buy_quote": 1316361.86512
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.2495,
          "high": 0.2526,
          "low": 0.2241,
          "close": 0.2346,
          "volume": 12544912.4,
          "close_time": 1764979199999,
          "quote_volume": 2968713.85919,
          "trades": 15743,
          "taker_buy_base": 6104138.1,
          "taker_buy_quote": 1445319.54413
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.2348,
          "high": 0.2388,
          "low": 0.2317,
          "close": 0.2354,
          "volume": 5106915.2,
          "close_time": 1765065599999,
          "quote_volume": 1204365.7265,
          "trades": 7212,
          "taker_buy_base": 2552260.2,
          "taker_buy_quote": 602398.6731
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.2355,
          "high": 0.2544,
          "low": 0.2243,
          "close": 0.236,
          "volume": 12376750.0,
          "close_time": 1765151999999,
          "quote_volume": 2964764.73289,
          "trades": 14834,
          "taker_buy_base": 5967294.8,
          "taker_buy_quote": 1429504.60922
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.2363,
          "high": 0.2487,
          "low": 0.2335,
          "close": 0.2406,
          "volume": 7518301.8,
          "close_time": 1765238399999,
          "quote_volume": 1807936.16498,
          "trades": 8461,
          "taker_buy_base": 3346524.2,
          "taker_buy_quote": 804873.5815
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.2403,
          "high": 0.2687,
          "low": 0.2357,
          "close": 0.2635,
          "volume": 16218788.0,
          "close_time": 1765324799999,
          "quote_volume": 4137959.97515,
          "trades": 14376,
          "taker_buy_base": 8310506.3,
          "taker_buy_quote": 2118298.76281
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.2634,
          "high": 0.2719,
          "low": 0.2523,
          "close": 0.2523,
          "volume": 13374645.7,
          "close_time": 1765411199999,
          "quote_volume": 3500859.4888,
          "trades": 13889,
          "taker_buy_base": 6968407.8,
          "taker_buy_quote": 1823076.89725
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.2525,
          "high": 0.253,
          "low": 0.2329,
          "close": 0.2421,
          "volume": 9205589.4,
          "close_time": 1765497599999,
          "quote_volume": 2228834.59157,
          "trades": 9285,
          "taker_buy_base": 4167392.4,
          "taker_buy_quote": 1008736.29906
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.2423,
          "high": 0.2475,
          "low": 0.2298,
          "close": 0.2391,
          "volume": 8711143.8,
          "close_time": 1765583999999,
          "quote_volume": 2085903.58251,
          "trades": 8456,
          "taker_buy_base": 4308904.0,
          "taker_buy_quote": 1031123.04355
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.2393,
          "high": 0.254,
          "low": 0.2374,
          "close": 0.2453,
          "volume": 6759200.1,
          "close_time": 1765670399999,
          "quote_volume": 1665025.75798,
          "trades": 6491,
          "taker_buy_base": 3085558.6,
          "taker_buy_quote": 759636.12949
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.2453,
          "high": 0.2478,
          "low": 0.23,
          "close": 0.2337,
          "volume": 6557662.8,
          "close_time": 1765756799999,
          "quote_volume": 1563233.66214,
          "trades": 5849,
          "taker_buy_base": 2640582.4,
          "taker_buy_quote": 631097.74378
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.2339,
          "high": 0.2429,
          "low": 0.2168,
          "close": 0.2236,
          "volume": 9810719.1,
          "close_time": 1765843199999,
          "quote_volume": 2245671.97373,
          "trades": 11153,
          "taker_buy_base": 4565048.8,
          "taker_buy_quote": 1048146.28785
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.2238,
          "high": 0.2301,
          "low": 0.2171,
          "close": 0.2206,
          "volume": 6855837.0,
          "close_time": 1765929599999,
          "quote_volume": 1529298.45058,
          "trades": 6701,
          "taker_buy_base": 3336471.6,
          "taker_buy_quote": 745628.6693
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.2207,
          "high": 0.2241,
          "low": 0.2029,
          "close": 0.2037,
          "volume": 10124615.6,
          "close_time": 1766015999999,
          "quote_volume": 2150857.16514,
          "trades": 8208,
          "taker_buy_base": 4566112.5,
          "taker_buy_quote": 971883.72488
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.2037,
          "high": 0.213,
          "low": 0.192,
          "close": 0.1952,
          "volume": 16821745.6,
          "close_time": 1766102399999,
          "quote_volume": 3398955.30026,
          "trades": 10158,
          "taker_buy_base": 7813287.9,
          "taker_buy_quote": 1580249.03774
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.1953,
          "high": 0.2168,
          "low": 0.1919,
          "close": 0.2113,
          "volume": 10826739.4,
          "close_time": 1766188799999,
          "quote_volume": 2239305.37909,
          "trades": 7379,
          "taker_buy_base": 5640018.3,
          "taker_buy_quote": 1166193.34267
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.2111,
          "high": 0.2143,
          "low": 0.2075,
          "close": 0.2117,
          "volume": 5204138.7,
          "close_time": 1766275199999,
          "quote_volume": 1094834.12973,
          "trades": 3021,
          "taker_buy_base": 2336961.4,
          "taker_buy_quote": 491742.27153
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.2117,
          "high": 0.2122,
          "low": 0.2008,
          "close": 0.2053,
          "volume": 5746683.8,
          "close_time": 1766361599999,
          "quote_volume": 1185282.33632,
          "trades": 3828,
          "taker_buy_base": 2902062.3,
          "taker_buy_quote": 597884.42457
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.2055,
          "high": 0.2132,
          "low": 0.2022,
          "close": 0.2078,
          "volume": 6767699.0,
          "close_time": 1766447999999,
          "quote_volume": 1407782.35379,
          "trades": 6398,
          "taker_buy_base": 3199175.9,
          "taker_buy_quote": 665432.1003
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.2079,
          "high": 0.2153,
          "low": 0.2017,
          "close": 0.2102,
          "volume": 6068817.8,
          "close_time": 1766534399999,
          "quote_volume": 1263105.56761,
          "trades": 4965,
          "taker_buy_base": 3247138.5,
          "taker_buy_quote": 676523.92369
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.2103,
          "high": 0.2116,
          "low": 0.2016,
          "close": 0.2104,
          "volume": 4673318.0,
          "close_time": 1766620799999,
          "quote_volume": 967557.04297,
          "trades": 4302,
          "taker_buy_base": 2017332.5,
          "taker_buy_quote": 418100.25432
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.2103,
          "high": 0.2138,
          "low": 0.2014,
          "close": 0.2016,
          "volume": 4383808.2,
          "close_time": 1766707199999,
          "quote_volume": 922078.46958,
          "trades": 4665,
          "taker_buy_base": 2313530.8,
          "taker_buy_quote": 487796.78473
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.2015,
          "high": 0.2124,
          "low": 0.2015,
          "close": 0.211,
          "volume": 3821130.0,
          "close_time": 1766793599999,
          "quote_volume": 797070.0831,
          "trades": 4525,
          "taker_buy_base": 1920713.3,
          "taker_buy_quote": 400991.61679
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.2112,
          "high": 0.2195,
          "low": 0.2097,
          "close": 0.2176,
          "volume": 4875344.0,
          "close_time": 1766879999999,
          "quote_volume": 1043219.58957,
          "trades": 5641,
          "taker_buy_base": 2271464.6,
          "taker_buy_quote": 486676.81328
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.2179,
          "high": 0.2205,
          "low": 0.2119,
          "close": 0.2151,
          "volume": 4798006.6,
          "close_time": 1766966399999,
          "quote_volume": 1039772.7026,
          "trades": 3715,
          "taker_buy_base": 2284420.4,
          "taker_buy_quote": 495131.76397
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.2152,
          "high": 0.2224,
          "low": 0.2081,
          "close": 0.209,
          "volume": 4516752.7,
          "close_time": 1767052799999,
          "quote_volume": 970900.75148,
          "trades": 5693,
          "taker_buy_base": 2063827.3,
          "taker_buy_quote": 444944.95188
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.2089,
          "high": 0.2117,
          "low": 0.206,
          "close": 0.2075,
          "volume": 3535832.2,
          "close_time": 1767139199999,
          "quote_volume": 737186.47793,
          "trades": 4309,
          "taker_buy_base": 1487226.4,
          "taker_buy_quote": 310560.38572
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.207,
          "high": 0.2101,
          "low": 0.198,
          "close": 0.1982,
          "volume": 5374263.4,
          "close_time": 1767225599999,
          "quote_volume": 1091718.32874,
          "trades": 4897,
          "taker_buy_base": 2406167.7,
          "taker_buy_quote": 488245.60993
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.1983,
          "high": 0.2152,
          "low": 0.1978,
          "close": 0.2131,
          "volume": 5117114.8,
          "close_time": 1767311999999,
          "quote_volume": 1060550.06327,
          "trades": 5330,
          "taker_buy_base": 2847786.9,
          "taker_buy_quote": 594005.57362
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.2132,
          "high": 0.2315,
          "low": 0.2109,
          "close": 0.2301,
          "volume": 10939722.3,
          "close_time": 1767398399999,
          "quote_volume": 2417464.79668,
          "trades": 7938,
          "taker_buy_base": 5385567.2,
          "taker_buy_quote": 1191771.34586
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.2301,
          "high": 0.2409,
          "low": 0.2257,
          "close": 0.2404,
          "volume": 8911492.4,
          "close_time": 1767484799999,
          "quote_volume": 2067805.01842,
          "trades": 7681,
          "taker_buy_base": 4683971.2,
          "taker_buy_quote": 1086666.67519
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.2404,
          "high": 0.2702,
          "low": 0.2392,
          "close": 0.2659,
          "volume": 19888899.6,
          "close_time": 1767571199999,
          "quote_volume": 5072296.74136,
          "trades": 18627,
          "taker_buy_base": 9620819.9,
          "taker_buy_quote": 2454020.24579
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.2655,
          "high": 0.2953,
          "low": 0.2643,
          "close": 0.29,
          "volume": 26433904.4,
          "close_time": 1767657599999,
          "quote_volume": 7515010.86855,
          "trades": 32382,
          "taker_buy_base": 12614721.7,
          "taker_buy_quote": 3588116.57642
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.2899,
          "high": 0.3146,
          "low": 0.2815,
          "close": 0.2955,
          "volume": 28931935.1,
          "close_time": 1767743999999,
          "quote_volume": 8624386.8016,
          "trades": 40298,
          "taker_buy_base": 14176357.7,
          "taker_buy_quote": 4219523.16418
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.2954,
          "high": 0.2955,
          "low": 0.273,
          "close": 0.2746,
          "volume": 11429976.0,
          "close_time": 1767830399999,
          "quote_volume": 3243580.18811,
          "trades": 19844,
          "taker_buy_base": 4832229.2,
          "taker_buy_quote": 1372996.07758
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.2743,
          "high": 0.2978,
          "low": 0.2657,
          "close": 0.2851,
          "volume": 15764188.0,
          "close_time": 1767916799999,
          "quote_volume": 4414397.04852,
          "trades": 23606,
          "taker_buy_base": 7767729.5,
          "taker_buy_quote": 2178049.88037
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.2851,
          "high": 0.2952,
          "low": 0.2763,
          "close": 0.2857,
          "volume": 7984936.4,
          "close_time": 1768003199999,
          "quote_volume": 2268515.44569,
          "trades": 18646,
          "taker_buy_base": 3700379.4,
          "taker_buy_quote": 1051093.70417
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.2857,
          "high": 0.2859,
          "low": 0.2771,
          "close": 0.2801,
          "volume": 4155997.2,
          "close_time": 1768089599999,
          "quote_volume": 1169717.35381,
          "trades": 9569,
          "taker_buy_base": 2006946.8,
          "taker_buy_quote": 565471.06243
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.2801,
          "high": 0.3067,
          "low": 0.2785,
          "close": 0.292,
          "volume": 12003765.0,
          "close_time": 1768175999999,
          "quote_volume": 3519385.40277,
          "trades": 21077,
          "taker_buy_base": 6306749.5,
          "taker_buy_quote": 1853196.09928
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.2919,
          "high": 0.3138,
          "low": 0.2792,
          "close": 0.2808,
          "volume": 12727469.1,
          "close_time": 1768262399999,
          "quote_volume": 3727424.03967,
          "trades": 25268,
          "taker_buy_base": 6185331.2,
          "taker_buy_quote": 1817643.08041
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.2809,
          "high": 0.3003,
          "low": 0.28,
          "close": 0.2934,
          "volume": 10654628.0,
          "close_time": 1768348799999,
          "quote_volume": 3063500.37992,
          "trades": 21096,
          "taker_buy_base": 5532860.8,
          "taker_buy_quote": 1591303.13823
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.2937,
          "high": 0.3024,
          "low": 0.2835,
          "close": 0.2894,
          "volume": 12152550.2,
          "close_time": 1768435199999,
          "quote_volume": 3551772.654,
          "trades": 26506,
          "taker_buy_base": 5435063.0,
          "taker_buy_quote": 1590721.75238
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.2894,
          "high": 0.2945,
          "low": 0.2706,
          "close": 0.2779,
          "volume": 8494088.6,
          "close_time": 1768521599999,
          "quote_volume": 2381449.93537,
          "trades": 18148,
          "taker_buy_base": 4163579.6,
          "taker_buy_quote": 1167894.80943
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.2779,
          "high": 0.283,
          "low": 0.2689,
          "close": 0.2793,
          "volume": 3623843.8,
          "close_time": 1768607999999,
          "quote_volume": 1002735.78174,
          "trades": 9668,
          "taker_buy_base": 1770013.5,
          "taker_buy_quote": 489928.84145
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.279,
          "high": 0.2857,
          "low": 0.2765,
          "close": 0.2779,
          "volume": 2890369.3,
          "close_time": 1768694399999,
          "quote_volume": 811636.88359,
          "trades": 6945,
          "taker_buy_base": 1445016.8,
          "taker_buy_quote": 405859.00947
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.2775,
          "high": 0.2804,
          "low": 0.2517,
          "close": 0.2521,
          "volume": 5600625.7,
          "close_time": 1768780799999,
          "quote_volume": 1498932.88141,
          "trades": 9655,
          "taker_buy_base": 2190817.3,
          "taker_buy_quote": 586748.64969
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.2522,
          "high": 0.2527,
          "low": 0.2143,
          "close": 0.2488,
          "volume": 14485879.6,
          "close_time": 1768867199999,
          "quote_volume": 3478937.55093,
          "trades": 20675,
          "taker_buy_base": 6832936.7,
          "taker_buy_quote": 1637953.67402
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.2488,
          "high": 0.2497,
          "low": 0.2287,
          "close": 0.2318,
          "volume": 8793059.3,
          "close_time": 1768953599999,
          "quote_volume": 2099535.91366,
          "trades": 12955,
          "taker_buy_base": 4170078.0,
          "taker_buy_quote": 997016.86461
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.2316,
          "high": 0.2477,
          "low": 0.2308,
          "close": 0.2384,
          "volume": 9576800.7,
          "close_time": 1769039999999,
          "quote_volume": 2298768.68196,
          "trades": 14834,
          "taker_buy_base": 4750909.8,
          "taker_buy_quote": 1141107.85758
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.2385,
          "high": 0.2454,
          "low": 0.2332,
          "close": 0.2368,
          "volume": 5576847.8,
          "close_time": 1769126399999,
          "quote_volume": 1334062.73214,
          "trades": 10015,
          "taker_buy_base": 2879833.6,
          "taker_buy_quote": 689337.67998
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.2368,
          "high": 0.2436,
          "low": 0.2307,
          "close": 0.232,
          "volume": 4112641.8,
          "close_time": 1769212799999,
          "quote_volume": 975832.99145,
          "trades": 6282,
          "taker_buy_base": 1974004.0,
          "taker_buy_quote": 469405.1351
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.2319,
          "high": 0.2357,
          "low": 0.2281,
          "close": 0.2307,
          "volume": 2730047.9,
          "close_time": 1769299199999,
          "quote_volume": 632846.39488,
          "trades": 3246,
          "taker_buy_base": 1406315.3,
          "taker_buy_quote": 325962.76485
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.2304,
          "high": 0.231,
          "low": 0.212,
          "close": 0.2179,
          "volume": 7360240.0,
          "close_time": 1769385599999,
          "quote_volume": 1627346.32864,
          "trades": 7494,
          "taker_buy_base": 3664984.0,
          "taker_buy_quote": 809636.08863
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.2179,
          "high": 0.2253,
          "low": 0.2174,
          "close": 0.2207,
          "volume": 7028700.7,
          "close_time": 1769471999999,
          "quote_volume": 1562470.87221,
          "trades": 6659,
          "taker_buy_base": 3060245.8,
          "taker_buy_quote": 680052.78841
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.2206,
          "high": 0.2294,
          "low": 0.2184,
          "close": 0.2281,
          "volume": 5354006.9,
          "close_time": 1769558399999,
          "quote_volume": 1193528.75576,
          "trades": 6939,
          "taker_buy_base": 2882180.6,
          "taker_buy_quote": 644578.68272
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.228,
          "high": 0.2394,
          "low": 0.2234,
          "close": 0.2321,
          "volume": 6094173.8,
          "close_time": 1769644799999,
          "quote_volume": 1396121.78958,
          "trades": 8662,
          "taker_buy_base": 2936460.7,
          "taker_buy_quote": 674716.68539
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.2325,
          "high": 0.2333,
          "low": 0.2071,
          "close": 0.2124,
          "volume": 11067532.5,
          "close_time": 1769731199999,
          "quote_volume": 2379375.07417,
          "trades": 11486,
          "taker_buy_base": 4734083.8,
          "taker_buy_quote": 1015207.58223
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.2123,
          "high": 0.213,
          "low": 0.2011,
          "close": 0.2062,
          "volume": 11812314.3,
          "close_time": 1769817599999,
          "quote_volume": 2445143.58657,
          "trades": 13170,
          "taker_buy_base": 5602797.7,
          "taker_buy_quote": 1161377.62632
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.2063,
          "high": 0.2076,
          "low": 0.1689,
          "close": 0.1879,
          "volume": 15220039.6,
          "close_time": 1769903999999,
          "quote_volume": 2841418.28561,
          "trades": 19416,
          "taker_buy_base": 7341504.8,
          "taker_buy_quote": 1364404.18704
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.1877,
          "high": 0.192,
          "low": 0.1768,
          "close": 0.1809,
          "volume": 8801315.1,
          "close_time": 1769990399999,
          "quote_volume": 1641295.30755,
          "trades": 8920,
          "taker_buy_base": 4160545.5,
          "taker_buy_quote": 775939.29609
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.1809,
          "high": 0.1905,
          "low": 0.174,
          "close": 0.1852,
          "volume": 9645536.8,
          "close_time": 1770076799999,
          "quote_volume": 1763838.94809,
          "trades": 10484,
          "taker_buy_base": 4667541.5,
          "taker_buy_quote": 854584.94425
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.1853,
          "high": 0.1879,
          "low": 0.1713,
          "close": 0.1797,
          "volume": 11023251.3,
          "close_time": 1770163199999,
          "quote_volume": 1984425.44628,
          "trades": 10661,
          "taker_buy_base": 4980815.3,
          "taker_buy_quote": 895585.86007
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.1797,
          "high": 0.1869,
          "low": 0.1739,
          "close": 0.1777,
          "volume": 11174357.7,
          "close_time": 1770249599999,
          "quote_volume": 2007593.7443,
          "trades": 10942,
          "taker_buy_base": 5520554.0,
          "taker_buy_quote": 994909.78352
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.1781,
          "high": 0.1797,
          "low": 0.1463,
          "close": 0.148,
          "volume": 20745030.7,
          "close_time": 1770335999999,
          "quote_volume": 3359007.84035,
          "trades": 16228,
          "taker_buy_base": 9511471.7,
          "taker_buy_quote": 1547949.36667
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.1483,
          "high": 0.1726,
          "low": 0.1336,
          "close": 0.1689,
          "volume": 21243709.2,
          "close_time": 1770422399999,
          "quote_volume": 3353778.12906,
          "trades": 20127,
          "taker_buy_base": 11222176.2,
          "taker_buy_quote": 1782993.38617
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.1683,
          "high": 0.1715,
          "low": 0.1607,
          "close": 0.1654,
          "volume": 8209314.8,
          "close_time": 1770508799999,
          "quote_volume": 1363543.30326,
          "trades": 9378,
          "taker_buy_base": 3764934.3,
          "taker_buy_quote": 626036.26718
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.1655,
          "high": 0.1678,
          "low": 0.1603,
          "close": 0.1623,
          "volume": 4779535.2,
          "close_time": 1770595199999,
          "quote_volume": 784125.37354,
          "trades": 5440,
          "taker_buy_base": 2198766.2,
          "taker_buy_quote": 361855.1107
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.1626,
          "high": 0.1646,
          "low": 0.1555,
          "close": 0.1611,
          "volume": 5698539.6,
          "close_time": 1770681599999,
          "quote_volume": 912373.82192,
          "trades": 5541,
          "taker_buy_base": 2935626.4,
          "taker_buy_quote": 469687.25953
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.1613,
          "high": 0.1623,
          "low": 0.1547,
          "close": 0.1566,
          "volume": 3972089.0,
          "close_time": 1770767999999,
          "quote_volume": 624791.21501,
          "trades": 4112,
          "taker_buy_base": 2014253.8,
          "taker_buy_quote": 316785.87155
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.1569,
          "high": 0.1599,
          "low": 0.1503,
          "close": 0.1542,
          "volume": 5265096.0,
          "close_time": 1770854399999,
          "quote_volume": 810712.52172,
          "trades": 5609,
          "taker_buy_base": 2398336.0,
          "taker_buy_quote": 370272.25152
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.1543,
          "high": 0.1628,
          "low": 0.1533,
          "close": 0.1594,
          "volume": 5185090.0,
          "close_time": 1770940799999,
          "quote_volume": 820776.25154,
          "trades": 5969,
          "taker_buy_base": 2474663.5,
          "taker_buy_quote": 391969.44633
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.1592,
          "high": 0.1688,
          "low": 0.1557,
          "close": 0.1647,
          "volume": 5203977.2,
          "close_time": 1771027199999,
          "quote_volume": 847618.69496,
          "trades": 5835,
          "taker_buy_base": 2591317.7,
          "taker_buy_quote": 422128.61415
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.1648,
          "high": 0.185,
          "low": 0.1648,
          "close": 0.1812,
          "volume": 9662514.4,
          "close_time": 1771113599999,
          "quote_volume": 1698650.9529,
          "trades": 8565,
          "taker_buy_base": 4887490.7,
          "taker_buy_quote": 856236.35786
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.1811,
          "high": 0.182,
          "low": 0.1679,
          "close": 0.1736,
          "volume": 8985089.7,
          "close_time": 1771199999999,
          "quote_volume": 1565029.43381,
          "trades": 8414,
          "taker_buy_base": 4492803.8,
          "taker_buy_quote": 783978.09817
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.1735,
          "high": 0.176,
          "low": 0.169,
          "close": 0.1732,
          "volume": 3860880.4,
          "close_time": 1771286399999,
          "quote_volume": 664920.81481,
          "trades": 4953,
          "taker_buy_base": 1890356.9,
          "taker_buy_quote": 325975.98599
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.1732,
          "high": 0.1742,
          "low": 0.1676,
          "close": 0.1709,
          "volume": 2477544.5,
          "close_time": 1771372799999,
          "quote_volume": 424643.21348,
          "trades": 4029,
          "taker_buy_base": 1330624.0,
          "taker_buy_quote": 228216.31713
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.1709,
          "high": 0.174,
          "low": 0.1632,
          "close": 0.1639,
          "volume": 3946113.2,
          "close_time": 1771459199999,
          "quote_volume": 662237.257,
          "trades": 4463,
          "taker_buy_base": 1532241.4,
          "taker_buy_quote": 257664.75642
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.1639,
          "high": 0.1671,
          "low": 0.1582,
          "close": 0.1629,
          "volume": 4366152.1,
          "close_time": 1771545599999,
          "quote_volume": 708553.74254,
          "trades": 4871,
          "taker_buy_base": 2283883.6,
          "taker_buy_quote": 370721.8688
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.1628,
          "high": 0.1705,
          "low": 0.1601,
          "close": 0.1682,
          "volume": 5109691.7,
          "close_time": 1771631999999,
          "quote_volume": 846520.07631,
          "trades": 6792,
          "taker_buy_base": 2631407.3,
          "taker_buy_quote": 436000.54714
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.1682,
          "high": 0.1702,
          "low": 0.1647,
          "close": 0.1647,
          "volume": 3340526.8,
          "close_time": 1771718399999,
          "quote_volume": 558671.52607,
          "trades": 3300,
          "taker_buy_base": 1720331.0,
          "taker_buy_quote": 287785.27829
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.1646,
          "high": 0.1646,
          "low": 0.1573,
          "close": 0.1595,
          "volume": 4992010.0,
          "close_time": 1771804799999,
          "quote_volume": 799197.28675,
          "trades": 3905,
          "taker_buy_base": 2377212.7,
          "taker_buy_quote": 380957.11376
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.1595,
          "high": 0.1601,
          "low": 0.1511,
          "close": 0.1538,
          "volume": 7443083.5,
          "close_time": 1771891199999,
          "quote_volume": 1154648.22175,
          "trades": 6227,
          "taker_buy_base": 3503844.2,
          "taker_buy_quote": 543596.13162
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.1541,
          "high": 0.1569,
          "low": 0.1496,
          "close": 0.1528,
          "volume": 6721635.2,
          "close_time": 1771977599999,
          "quote_volume": 1029004.14198,
          "trades": 4909,
          "taker_buy_base": 3306988.7,
          "taker_buy_quote": 507102.462
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.1529,
          "high": 0.1759,
          "low": 0.1524,
          "close": 0.1677,
          "volume": 11798183.0,
          "close_time": 1772063999999,
          "quote_volume": 1948127.46354,
          "trades": 8219,
          "taker_buy_base": 5891420.6,
          "taker_buy_quote": 977258.77078
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.1677,
          "high": 0.1691,
          "low": 0.1577,
          "close": 0.162,
          "volume": 8506841.5,
          "close_time": 1772150399999,
          "quote_volume": 1384660.52471,
          "trades": 6212,
          "taker_buy_base": 3724823.1,
          "taker_buy_quote": 606838.93869
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.162,
          "high": 0.1671,
          "low": 0.1532,
          "close": 0.1561,
          "volume": 6194570.3,
          "close_time": 1772236799999,
          "quote_volume": 997761.82275,
          "trades": 5397,
          "taker_buy_base": 2880993.1,
          "taker_buy_quote": 464206.81682
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.1561,
          "high": 0.1585,
          "low": 0.1444,
          "close": 0.1567,
          "volume": 14060312.6,
          "close_time": 1772323199999,
          "quote_volume": 2105510.49505,
          "trades": 10016,
          "taker_buy_base": 6705351.3,
          "taker_buy_quote": 1004337.93484
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.1569,
          "high": 0.1622,
          "low": 0.1478,
          "close": 0.1506,
          "volume": 9267759.3,
          "close_time": 1772409599999,
          "quote_volume": 1434969.33482,
          "trades": 7496,
          "taker_buy_base": 4524083.7,
          "taker_buy_quote": 700844.31668
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.1507,
          "high": 0.16,
          "low": 0.1462,
          "close": 0.1517,
          "volume": 10944699.3,
          "close_time": 1772495999999,
          "quote_volume": 1676106.61651,
          "trades": 9346,
          "taker_buy_base": 5455322.8,
          "taker_buy_quote": 836085.13332
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.1517,
          "high": 0.1524,
          "low": 0.1445,
          "close": 0.148,
          "volume": 9873659.0,
          "close_time": 1772582399999,
          "quote_volume": 1459237.77762,
          "trades": 8012,
          "taker_buy_base": 4881817.4,
          "taker_buy_quote": 721928.83841
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.1483,
          "high": 0.159,
          "low": 0.1468,
          "close": 0.1554,
          "volume": 9823438.2,
          "close_time": 1772668799999,
          "quote_volume": 1514465.64296,
          "trades": 7850,
          "taker_buy_base": 4851632.9,
          "taker_buy_quote": 749100.49207
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.1555,
          "high": 0.1574,
          "low": 0.1497,
          "close": 0.1528,
          "volume": 5635141.5,
          "close_time": 1772755199999,
          "quote_volume": 865526.3299,
          "trades": 5339,
          "taker_buy_base": 2692201.2,
          "taker_buy_quote": 414521.26163
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.1527,
          "high": 0.1541,
          "low": 0.1437,
          "close": 0.1458,
          "volume": 7850280.9,
          "close_time": 1772841599999,
          "quote_volume": 1165263.9143,
          "trades": 6143,
          "taker_buy_base": 3636403.7,
          "taker_buy_quote": 539602.82958
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.1457,
          "high": 0.1465,
          "low": 0.1415,
          "close": 0.143,
          "volume": 4905385.5,
          "close_time": 1772927999999,
          "quote_volume": 708323.52251,
          "trades": 3463,
          "taker_buy_base": 1887935.8,
          "taker_buy_quote": 273276.18765
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.1431,
          "high": 0.1449,
          "low": 0.1399,
          "close": 0.141,
          "volume": 5413884.1,
          "close_time": 1773014399999,
          "quote_volume": 769501.51456,
          "trades": 4480,
          "taker_buy_base": 2535000.4,
          "taker_buy_quote": 360483.56572
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.1411,
          "high": 0.1467,
          "low": 0.1409,
          "close": 0.1437,
          "volume": 5551323.6,
          "close_time": 1773100799999,
          "quote_volume": 799556.24076,
          "trades": 4632,
          "taker_buy_base": 2660854.0,
          "taker_buy_quote": 383561.81004
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.1437,
          "high": 0.1572,
          "low": 0.1432,
          "close": 0.1544,
          "volume": 10002421.8,
          "close_time": 1773187199999,
          "quote_volume": 1515422.42483,
          "trades": 7438,
          "taker_buy_base": 4903186.4,
          "taker_buy_quote": 742546.932
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.1545,
          "high": 0.165,
          "low": 0.1531,
          "close": 0.1605,
          "volume": 15737606.6,
          "close_time": 1773273599999,
          "quote_volume": 2511111.50163,
          "trades": 10837,
          "taker_buy_base": 7575136.8,
          "taker_buy_quote": 1208890.8065
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.1606,
          "high": 0.1778,
          "low": 0.1564,
          "close": 0.1774,
          "volume": 12441480.8,
          "close_time": 1773359999999,
          "quote_volume": 2043267.63519,
          "trades": 8943,
          "taker_buy_base": 6784616.6,
          "taker_buy_quote": 1114866.8302
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.1773,
          "high": 0.1943,
          "low": 0.1734,
          "close": 0.1782,
          "volume": 28409253.7,
          "close_time": 1773446399999,
          "quote_volume": 5198143.9757,
          "trades": 21380,
          "taker_buy_base": 14531415.3,
          "taker_buy_quote": 2662854.8815
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.1782,
          "high": 0.1846,
          "low": 0.1729,
          "close": 0.1789,
          "volume": 5495149.6,
          "close_time": 1773532799999,
          "quote_volume": 977211.14372,
          "trades": 5688,
          "taker_buy_base": 2568444.3,
          "taker_buy_quote": 456663.37253
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.1789,
          "high": 0.2057,
          "low": 0.1778,
          "close": 0.197,
          "volume": 26566679.0,
          "close_time": 1773619199999,
          "quote_volume": 5174861.67403,
          "trades": 23223,
          "taker_buy_base": 13537216.1,
          "taker_buy_quote": 2635480.25723
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.197,
          "high": 0.2568,
          "low": 0.1942,
          "close": 0.2379,
          "volume": 59341494.3,
          "close_time": 1773705599999,
          "quote_volume": 13603139.06337,
          "trades": 54508,
          "taker_buy_base": 29478009.2,
          "taker_buy_quote": 6750295.77114
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.2381,
          "high": 0.2457,
          "low": 0.226,
          "close": 0.2408,
          "volume": 25613978.6,
          "close_time": 1773791999999,
          "quote_volume": 6010212.69974,
          "trades": 29932,
          "taker_buy_base": 12448337.7,
          "taker_buy_quote": 2924242.6769
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.2407,
          "high": 0.244,
          "low": 0.2147,
          "close": 0.2233,
          "volume": 20131302.1,
          "close_time": 1773878399999,
          "quote_volume": 4526768.56666,
          "trades": 20860,
          "taker_buy_base": 9850316.7,
          "taker_buy_quote": 2211308.6212
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.2232,
          "high": 0.2288,
          "low": 0.2009,
          "close": 0.2125,
          "volume": 16318425.5,
          "close_time": 1773964799999,
          "quote_volume": 3466190.73384,
          "trades": 16773,
          "taker_buy_base": 8003516.8,
          "taker_buy_quote": 1701284.9587
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.2125,
          "high": 0.2426,
          "low": 0.2118,
          "close": 0.226,
          "volume": 21950727.3,
          "close_time": 1774051199999,
          "quote_volume": 5004804.0636,
          "trades": 23427,
          "taker_buy_base": 10262879.0,
          "taker_buy_quote": 2341204.85903
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.2259,
          "high": 0.2367,
          "low": 0.2165,
          "close": 0.2183,
          "volume": 12870627.7,
          "close_time": 1774137599999,
          "quote_volume": 2903657.78933,
          "trades": 13641,
          "taker_buy_base": 6644766.8,
          "taker_buy_quote": 1501379.67734
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.2183,
          "high": 0.2237,
          "low": 0.2033,
          "close": 0.2058,
          "volume": 12961302.6,
          "close_time": 1774223999999,
          "quote_volume": 2758929.87507,
          "trades": 13461,
          "taker_buy_base": 6400467.9,
          "taker_buy_quote": 1364332.85711
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.2057,
          "high": 0.2293,
          "low": 0.2022,
          "close": 0.227,
          "volume": 18613525.0,
          "close_time": 1774310399999,
          "quote_volume": 4042963.76199,
          "trades": 18001,
          "taker_buy_base": 9331484.0,
          "taker_buy_quote": 2025855.84219
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.2273,
          "high": 0.2515,
          "low": 0.2229,
          "close": 0.2423,
          "volume": 31666745.3,
          "close_time": 1774396799999,
          "quote_volume": 7459642.87341,
          "trades": 33720,
          "taker_buy_base": 16280766.6,
          "taker_buy_quote": 3839529.3557
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.2423,
          "high": 0.2685,
          "low": 0.2409,
          "close": 0.2599,
          "volume": 33190145.3,
          "close_time": 1774483199999,
          "quote_volume": 8470791.06996,
          "trades": 38952,
          "taker_buy_base": 17285841.3,
          "taker_buy_quote": 4408990.47929
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.26,
          "high": 0.2615,
          "low": 0.2356,
          "close": 0.2421,
          "volume": 16716129.9,
          "close_time": 1774569599999,
          "quote_volume": 4074936.56627,
          "trades": 19958,
          "taker_buy_base": 7632406.2,
          "taker_buy_quote": 1861135.25305
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.2421,
          "high": 0.2454,
          "low": 0.2259,
          "close": 0.2308,
          "volume": 14600253.6,
          "close_time": 1774655999999,
          "quote_volume": 3406233.6129,
          "trades": 18114,
          "taker_buy_base": 6661516.2,
          "taker_buy_quote": 1551599.84591
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.2307,
          "high": 0.2564,
          "low": 0.2242,
          "close": 0.2368,
          "volume": 22786683.5,
          "close_time": 1774742399999,
          "quote_volume": 5555983.85353,
          "trades": 21248,
          "taker_buy_base": 11491140.0,
          "taker_buy_quote": 2803528.71201
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.2367,
          "high": 0.2468,
          "low": 0.2211,
          "close": 0.2293,
          "volume": 13145630.3,
          "close_time": 1774828799999,
          "quote_volume": 3105973.63235,
          "trades": 14436,
          "taker_buy_base": 5697208.3,
          "taker_buy_quote": 1351236.76517
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.2295,
          "high": 0.2506,
          "low": 0.2261,
          "close": 0.2299,
          "volume": 15559611.0,
          "close_time": 1774915199999,
          "quote_volume": 3702512.9598,
          "trades": 16460,
          "taker_buy_base": 7786326.0,
          "taker_buy_quote": 1856482.19274
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.2298,
          "high": 0.2385,
          "low": 0.2252,
          "close": 0.2319,
          "volume": 10573043.4,
          "close_time": 1775001599999,
          "quote_volume": 2446341.1305,
          "trades": 12426,
          "taker_buy_base": 5442693.1,
          "taker_buy_quote": 1260804.75574
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.232,
          "high": 0.2483,
          "low": 0.2283,
          "close": 0.2401,
          "volume": 15683958.0,
          "close_time": 1775087999999,
          "quote_volume": 3791452.7534,
          "trades": 16392,
          "taker_buy_base": 7581245.7,
          "taker_buy_quote": 1833259.38093
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.24,
          "high": 0.2462,
          "low": 0.2229,
          "close": 0.2281,
          "volume": 15012882.8,
          "close_time": 1775174399999,
          "quote_volume": 3455831.19173,
          "trades": 15961,
          "taker_buy_base": 7385241.4,
          "taker_buy_quote": 1703187.89749
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.2281,
          "high": 0.2419,
          "low": 0.2253,
          "close": 0.2377,
          "volume": 14398112.2,
          "close_time": 1775260799999,
          "quote_volume": 3374526.87837,
          "trades": 16724,
          "taker_buy_base": 7075840.2,
          "taker_buy_quote": 1661872.47176
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.2377,
          "high": 0.2416,
          "low": 0.2348,
          "close": 0.2362,
          "volume": 7402425.8,
          "close_time": 1775347199999,
          "quote_volume": 1764242.84472,
          "trades": 10201,
          "taker_buy_base": 3622289.8,
          "taker_buy_quote": 863929.08809
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.2363,
          "high": 0.2363,
          "low": 0.2246,
          "close": 0.2354,
          "volume": 8752422.9,
          "close_time": 1775433599999,
          "quote_volume": 2006148.70227,
          "trades": 9060,
          "taker_buy_base": 4597615.4,
          "taker_buy_quote": 1054327.91609
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.2355,
          "high": 0.2498,
          "low": 0.2248,
          "close": 0.2268,
          "volume": 14149606.6,
          "close_time": 1775519999999,
          "quote_volume": 3361674.31858,
          "trades": 15164,
          "taker_buy_base": 6919813.6,
          "taker_buy_quote": 1645664.0684
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.2266,
          "high": 0.2561,
          "low": 0.2248,
          "close": 0.2502,
          "volume": 16823684.7,
          "close_time": 1775606399999,
          "quote_volume": 4022396.90578,
          "trades": 19449,
          "taker_buy_base": 8494045.9,
          "taker_buy_quote": 2038131.01177
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.2502,
          "high": 0.2586,
          "low": 0.2387,
          "close": 0.2417,
          "volume": 13969372.3,
          "close_time": 1775692799999,
          "quote_volume": 3481809.03636,
          "trades": 17855,
          "taker_buy_base": 7440374.8,
          "taker_buy_quote": 1854309.43344
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.2415,
          "high": 0.253,
          "low": 0.2326,
          "close": 0.2444,
          "volume": 14536608.8,
          "close_time": 1775779199999,
          "quote_volume": 3530692.67388,
          "trades": 16557,
          "taker_buy_base": 7237462.2,
          "taker_buy_quote": 1757053.95488
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.2445,
          "high": 0.2459,
          "low": 0.2329,
          "close": 0.2387,
          "volume": 21047262.7,
          "close_time": 1775865599999,
          "quote_volume": 5024837.29166,
          "trades": 14529,
          "taker_buy_base": 10273466.0,
          "taker_buy_quote": 2452537.10746
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.2388,
          "high": 0.2509,
          "low": 0.2346,
          "close": 0.2445,
          "volume": 12903120.3,
          "close_time": 1775951999999,
          "quote_volume": 3123817.93712,
          "trades": 11691,
          "taker_buy_base": 6248211.1,
          "taker_buy_quote": 1512337.77933
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.2446,
          "high": 0.2447,
          "low": 0.2289,
          "close": 0.2296,
          "volume": 13684382.0,
          "close_time": 1776038399999,
          "quote_volume": 3216430.64776,
          "trades": 11888,
          "taker_buy_base": 6459195.5,
          "taker_buy_quote": 1518619.23162
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.2297,
          "high": 0.2409,
          "low": 0.2264,
          "close": 0.2385,
          "volume": 10446779.4,
          "close_time": 1776124799999,
          "quote_volume": 2426204.82895,
          "trades": 10559,
          "taker_buy_base": 4845720.4,
          "taker_buy_quote": 1126593.46235
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.2384,
          "high": 0.2394,
          "low": 0.2263,
          "close": 0.2269,
          "volume": 9599538.0,
          "close_time": 1776211199999,
          "quote_volume": 2241821.66973,
          "trades": 9197,
          "taker_buy_base": 4192223.6,
          "taker_buy_quote": 979459.35729
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.2271,
          "high": 0.2338,
          "low": 0.2242,
          "close": 0.2292,
          "volume": 6406024.5,
          "close_time": 1776297599999,
          "quote_volume": 1463066.27302,
          "trades": 6687,
          "taker_buy_base": 3266000.3,
          "taker_buy_quote": 745701.29322
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.2294,
          "high": 0.2439,
          "low": 0.227,
          "close": 0.24,
          "volume": 12236504.9,
          "close_time": 1776383999999,
          "quote_volume": 2872254.56494,
          "trades": 12242,
          "taker_buy_base": 5982049.3,
          "taker_buy_quote": 1406724.31912
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.2398,
          "high": 0.242,
          "low": 0.2288,
          "close": 0.2304,
          "volume": 13825578.2,
          "close_time": 1776470399999,
          "quote_volume": 3251820.41189,
          "trades": 12374,
          "taker_buy_base": 6413795.1,
          "taker_buy_quote": 1509628.40591
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.2305,
          "high": 0.2325,
          "low": 0.2151,
          "close": 0.2152,
          "volume": 14150947.3,
          "close_time": 1776556799999,
          "quote_volume": 3176390.71917,
          "trades": 11292,
          "taker_buy_base": 5509104.6,
          "taker_buy_quote": 1237931.34688
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.2154,
          "high": 0.2226,
          "low": 0.2088,
          "close": 0.2095,
          "volume": 10962221.7,
          "close_time": 1776643199999,
          "quote_volume": 2361413.45151,
          "trades": 7679,
          "taker_buy_base": 5460195.0,
          "taker_buy_quote": 1176066.87256
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.2097,
          "high": 0.2158,
          "low": 0.2062,
          "close": 0.2113,
          "volume": 10219247.8,
          "close_time": 1776729599999,
          "quote_volume": 2158488.73187,
          "trades": 6820,
          "taker_buy_base": 4725285.8,
          "taker_buy_quote": 997854.27468
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.2112,
          "high": 0.2156,
          "low": 0.2046,
          "close": 0.2099,
          "volume": 8675117.1,
          "close_time": 1776815999999,
          "quote_volume": 1827327.79179,
          "trades": 6496,
          "taker_buy_base": 3882560.5,
          "taker_buy_quote": 818721.44045
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.2101,
          "high": 0.2178,
          "low": 0.2067,
          "close": 0.2069,
          "volume": 7463412.3,
          "close_time": 1776902399999,
          "quote_volume": 1593893.46883,
          "trades": 5372,
          "taker_buy_base": 3636239.5,
          "taker_buy_quote": 776892.58495
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.2069,
          "high": 0.2074,
          "low": 0.204,
          "close": 0.2064,
          "volume": 552417.7,
          "close_time": 1776988799999,
          "quote_volume": 113652.20533,
          "trades": 600,
          "taker_buy_base": 174497.3,
          "taker_buy_quote": 35924.99731
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:51.258719"
}