{
  "symbol": "LRCUSDT",
  "fetched_at": "2026-04-01T11:46:31.083228",
  "intervals": {
    "1h": {
      "count": 4315,
      "start_date": "2025-10-03T08:00:00",
      "end_date": "2026-04-01T02:00:00",
      "klines": [
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.0882,
          "high": 0.0884,
          "low": 0.0877,
          "close": 0.0882,
          "volume": 268352.0,
          "close_time": 1759481999999,
          "quote_volume": 23622.6459,
          "trades": 430,
          "taker_buy_base": 33683.0,
          "taker_buy_quote": 2966.3214
        },
        {
          "timestamp": 1759482000000,
          "datetime": "2025-10-03T09:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.0876,
          "close": 0.0879,
          "volume": 246286.0,
          "close_time": 1759485599999,
          "quote_volume": 21646.1226,
          "trades": 507,
          "taker_buy_base": 17261.0,
          "taker_buy_quote": 1518.3026
        },
        {
          "timestamp": 1759485600000,
          "datetime": "2025-10-03T10:00:00",
          "open": 0.0879,
          "high": 0.0879,
          "low": 0.0875,
          "close": 0.0875,
          "volume": 197750.0,
          "close_time": 1759489199999,
          "quote_volume": 17338.6176,
          "trades": 274,
          "taker_buy_base": 118566.0,
          "taker_buy_quote": 10400.5268
        },
        {
          "timestamp": 1759489200000,
          "datetime": "2025-10-03T11:00:00",
          "open": 0.0875,
          "high": 0.0876,
          "low": 0.0873,
          "close": 0.0875,
          "volume": 132969.0,
          "close_time": 1759492799999,
          "quote_volume": 11631.9201,
          "trades": 233,
          "taker_buy_base": 40331.0,
          "taker_buy_quote": 3529.7924
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.0874,
          "high": 0.0878,
          "low": 0.0872,
          "close": 0.0878,
          "volume": 270833.0,
          "close_time": 1759496399999,
          "quote_volume": 23680.6763,
          "trades": 222,
          "taker_buy_base": 121217.0,
          "taker_buy_quote": 10603.566
        },
        {
          "timestamp": 1759496400000,
          "datetime": "2025-10-03T13:00:00",
          "open": 0.0877,
          "high": 0.0887,
          "low": 0.0871,
          "close": 0.0884,
          "volume": 517953.0,
          "close_time": 1759499999999,
          "quote_volume": 45579.9789,
          "trades": 515,
          "taker_buy_base": 271596.0,
          "taker_buy_quote": 23886.1217
        },
        {
          "timestamp": 1759500000000,
          "datetime": "2025-10-03T14:00:00",
          "open": 0.0883,
          "high": 0.089,
          "low": 0.0874,
          "close": 0.0889,
          "volume": 1033408.0,
          "close_time": 1759503599999,
          "quote_volume": 91680.2289,
          "trades": 637,
          "taker_buy_base": 824960.0,
          "taker_buy_quote": 73220.5329
        },
        {
          "timestamp": 1759503600000,
          "datetime": "2025-10-03T15:00:00",
          "open": 0.0888,
          "high": 0.0901,
          "low": 0.0884,
          "close": 0.09,
          "volume": 397015.0,
          "close_time": 1759507199999,
          "quote_volume": 35404.2676,
          "trades": 426,
          "taker_buy_base": 236578.0,
          "taker_buy_quote": 21072.8861
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.0901,
          "high": 0.092,
          "low": 0.09,
          "close": 0.0908,
          "volume": 1501311.0,
          "close_time": 1759510799999,
          "quote_volume": 136857.2919,
          "trades": 1465,
          "taker_buy_base": 823582.0,
          "taker_buy_quote": 75081.2084
        },
        {
          "timestamp": 1759510800000,
          "datetime": "2025-10-03T17:00:00",
          "open": 0.0908,
          "high": 0.0908,
          "low": 0.089,
          "close": 0.0893,
          "volume": 1071645.0,
          "close_time": 1759514399999,
          "quote_volume": 96293.9384,
          "trades": 1186,
          "taker_buy_base": 549153.0,
          "taker_buy_quote": 49323.3578
        },
        {
          "timestamp": 1759514400000,
          "datetime": "2025-10-03T18:00:00",
          "open": 0.0892,
          "high": 0.0904,
          "low": 0.0887,
          "close": 0.0902,
          "volume": 309917.0,
          "close_time": 1759517999999,
          "quote_volume": 27764.8162,
          "trades": 370,
          "taker_buy_base": 171272.0,
          "taker_buy_quote": 15311.0521
        },
        {
          "timestamp": 1759518000000,
          "datetime": "2025-10-03T19:00:00",
          "open": 0.0903,
          "high": 0.0908,
          "low": 0.0899,
          "close": 0.09,
          "volume": 511122.0,
          "close_time": 1759521599999,
          "quote_volume": 46196.9892,
          "trades": 803,
          "taker_buy_base": 170976.0,
          "taker_buy_quote": 15458.9556
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.09,
          "high": 0.09,
          "low": 0.0894,
          "close": 0.0899,
          "volume": 374871.0,
          "close_time": 1759525199999,
          "quote_volume": 33623.1661,
          "trades": 692,
          "taker_buy_base": 112742.0,
          "taker_buy_quote": 10120.1991
        },
        {
          "timestamp": 1759525200000,
          "datetime": "2025-10-03T21:00:00",
          "open": 0.0899,
          "high": 0.0901,
          "low": 0.0894,
          "close": 0.0897,
          "volume": 130776.0,
          "close_time": 1759528799999,
          "quote_volume": 11741.497,
          "trades": 229,
          "taker_buy_base": 60761.0,
          "taker_buy_quote": 5463.2542
        },
        {
          "timestamp": 1759528800000,
          "datetime": "2025-10-03T22:00:00",
          "open": 0.0897,
          "high": 0.09,
          "low": 0.0897,
          "close": 0.0899,
          "volume": 79045.0,
          "close_time": 1759532399999,
          "quote_volume": 7108.4103,
          "trades": 84,
          "taker_buy_base": 62971.0,
          "taker_buy_quote": 5664.538
        },
        {
          "timestamp": 1759532400000,
          "datetime": "2025-10-03T23:00:00",
          "open": 0.0898,
          "high": 0.0898,
          "low": 0.0893,
          "close": 0.0893,
          "volume": 436500.0,
          "close_time": 1759535999999,
          "quote_volume": 39075.1169,
          "trades": 375,
          "taker_buy_base": 104897.0,
          "taker_buy_quote": 9394.6704
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.0889,
          "close": 0.0893,
          "volume": 1325081.0,
          "close_time": 1759539599999,
          "quote_volume": 118249.2768,
          "trades": 549,
          "taker_buy_base": 406801.0,
          "taker_buy_quote": 36280.0772
        },
        {
          "timestamp": 1759539600000,
          "datetime": "2025-10-04T01:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0881,
          "close": 0.0883,
          "volume": 148972.0,
          "close_time": 1759543199999,
          "quote_volume": 13208.9774,
          "trades": 244,
          "taker_buy_base": 44325.0,
          "taker_buy_quote": 3930.1547
        },
        {
          "timestamp": 1759543200000,
          "datetime": "2025-10-04T02:00:00",
          "open": 0.0883,
          "high": 0.0885,
          "low": 0.0874,
          "close": 0.0879,
          "volume": 548146.0,
          "close_time": 1759546799999,
          "quote_volume": 48132.5838,
          "trades": 453,
          "taker_buy_base": 75349.0,
          "taker_buy_quote": 6626.8133
        },
        {
          "timestamp": 1759546800000,
          "datetime": "2025-10-04T03:00:00",
          "open": 0.0878,
          "high": 0.0878,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 316965.0,
          "close_time": 1759550399999,
          "quote_volume": 27712.9201,
          "trades": 261,
          "taker_buy_base": 193897.0,
          "taker_buy_quote": 16949.5762
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.0875,
          "high": 0.0877,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 104327.0,
          "close_time": 1759553999999,
          "quote_volume": 9105.7714,
          "trades": 112,
          "taker_buy_base": 53367.0,
          "taker_buy_quote": 4657.3265
        },
        {
          "timestamp": 1759554000000,
          "datetime": "2025-10-04T05:00:00",
          "open": 0.0875,
          "high": 0.0884,
          "low": 0.0875,
          "close": 0.0882,
          "volume": 192270.0,
          "close_time": 1759557599999,
          "quote_volume": 16918.5246,
          "trades": 208,
          "taker_buy_base": 115313.0,
          "taker_buy_quote": 10146.0174
        },
        {
          "timestamp": 1759557600000,
          "datetime": "2025-10-04T06:00:00",
          "open": 0.0883,
          "high": 0.0886,
          "low": 0.088,
          "close": 0.0883,
          "volume": 253134.0,
          "close_time": 1759561199999,
          "quote_volume": 22376.1429,
          "trades": 382,
          "taker_buy_base": 86641.0,
          "taker_buy_quote": 7653.3245
        },
        {
          "timestamp": 1759561200000,
          "datetime": "2025-10-04T07:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0872,
          "close": 0.0874,
          "volume": 166632.0,
          "close_time": 1759564799999,
          "quote_volume": 14623.8602,
          "trades": 173,
          "taker_buy_base": 57652.0,
          "taker_buy_quote": 5054.4296
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0864,
          "close": 0.0866,
          "volume": 450347.0,
          "close_time": 1759568399999,
          "quote_volume": 39082.4494,
          "trades": 339,
          "taker_buy_base": 225237.0,
          "taker_buy_quote": 19536.1335
        },
        {
          "timestamp": 1759568400000,
          "datetime": "2025-10-04T09:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.086,
          "close": 0.0862,
          "volume": 504049.0,
          "close_time": 1759571999999,
          "quote_volume": 43668.4805,
          "trades": 375,
          "taker_buy_base": 232109.0,
          "taker_buy_quote": 20133.3714
        },
        {
          "timestamp": 1759572000000,
          "datetime": "2025-10-04T10:00:00",
          "open": 0.0862,
          "high": 0.0868,
          "low": 0.0857,
          "close": 0.086,
          "volume": 379228.0,
          "close_time": 1759575599999,
          "quote_volume": 32718.5189,
          "trades": 258,
          "taker_buy_base": 201270.0,
          "taker_buy_quote": 17418.1788
        },
        {
          "timestamp": 1759575600000,
          "datetime": "2025-10-04T11:00:00",
          "open": 0.0859,
          "high": 0.0865,
          "low": 0.0859,
          "close": 0.0864,
          "volume": 315460.0,
          "close_time": 1759579199999,
          "quote_volume": 27194.8497,
          "trades": 326,
          "taker_buy_base": 101836.0,
          "taker_buy_quote": 8779.3921
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.0864,
          "high": 0.0867,
          "low": 0.0861,
          "close": 0.0861,
          "volume": 189085.0,
          "close_time": 1759582799999,
          "quote_volume": 16349.8607,
          "trades": 306,
          "taker_buy_base": 130213.0,
          "taker_buy_quote": 11261.3452
        },
        {
          "timestamp": 1759582800000,
          "datetime": "2025-10-04T13:00:00",
          "open": 0.0861,
          "high": 0.0871,
          "low": 0.0861,
          "close": 0.0867,
          "volume": 240988.0,
          "close_time": 1759586399999,
          "quote_volume": 20921.7463,
          "trades": 257,
          "taker_buy_base": 132689.0,
          "taker_buy_quote": 11517.0714
        },
        {
          "timestamp": 1759586400000,
          "datetime": "2025-10-04T14:00:00",
          "open": 0.0867,
          "high": 0.0872,
          "low": 0.0859,
          "close": 0.0859,
          "volume": 1227668.0,
          "close_time": 1759589999999,
          "quote_volume": 106355.5395,
          "trades": 753,
          "taker_buy_base": 933391.0,
          "taker_buy_quote": 80839.6241
        },
        {
          "timestamp": 1759590000000,
          "datetime": "2025-10-04T15:00:00",
          "open": 0.0858,
          "high": 0.0862,
          "low": 0.085,
          "close": 0.0853,
          "volume": 707819.0,
          "close_time": 1759593599999,
          "quote_volume": 60610.0222,
          "trades": 725,
          "taker_buy_base": 375778.0,
          "taker_buy_quote": 32177.5308
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.0854,
          "high": 0.086,
          "low": 0.0852,
          "close": 0.0859,
          "volume": 732628.0,
          "close_time": 1759597199999,
          "quote_volume": 62770.5037,
          "trades": 588,
          "taker_buy_base": 537881.0,
          "taker_buy_quote": 46080.1664
        },
        {
          "timestamp": 1759597200000,
          "datetime": "2025-10-04T17:00:00",
          "open": 0.086,
          "high": 0.0868,
          "low": 0.0859,
          "close": 0.0868,
          "volume": 345113.0,
          "close_time": 1759600799999,
          "quote_volume": 29802.0274,
          "trades": 436,
          "taker_buy_base": 213906.0,
          "taker_buy_quote": 18467.7462
        },
        {
          "timestamp": 1759600800000,
          "datetime": "2025-10-04T18:00:00",
          "open": 0.0869,
          "high": 0.0873,
          "low": 0.0864,
          "close": 0.0872,
          "volume": 880039.0,
          "close_time": 1759604399999,
          "quote_volume": 76375.9236,
          "trades": 551,
          "taker_buy_base": 349926.0,
          "taker_buy_quote": 30397.7871
        },
        {
          "timestamp": 1759604400000,
          "datetime": "2025-10-04T19:00:00",
          "open": 0.0873,
          "high": 0.0875,
          "low": 0.0867,
          "close": 0.0871,
          "volume": 565405.0,
          "close_time": 1759607999999,
          "quote_volume": 49288.2577,
          "trades": 403,
          "taker_buy_base": 188548.0,
          "taker_buy_quote": 16429.827
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.0872,
          "high": 0.0877,
          "low": 0.087,
          "close": 0.0871,
          "volume": 354114.0,
          "close_time": 1759611599999,
          "quote_volume": 30964.8295,
          "trades": 244,
          "taker_buy_base": 218951.0,
          "taker_buy_quote": 19149.9131
        },
        {
          "timestamp": 1759611600000,
          "datetime": "2025-10-04T21:00:00",
          "open": 0.0871,
          "high": 0.0874,
          "low": 0.0868,
          "close": 0.0868,
          "volume": 643469.0,
          "close_time": 1759615199999,
          "quote_volume": 56038.8014,
          "trades": 365,
          "taker_buy_base": 358587.0,
          "taker_buy_quote": 31229.0626
        },
        {
          "timestamp": 1759615200000,
          "datetime": "2025-10-04T22:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0865,
          "close": 0.0873,
          "volume": 182266.0,
          "close_time": 1759618799999,
          "quote_volume": 15836.6912,
          "trades": 156,
          "taker_buy_base": 124331.0,
          "taker_buy_quote": 10807.669
        },
        {
          "timestamp": 1759618800000,
          "datetime": "2025-10-04T23:00:00",
          "open": 0.0873,
          "high": 0.0876,
          "low": 0.0872,
          "close": 0.0876,
          "volume": 175716.0,
          "close_time": 1759622399999,
          "quote_volume": 15368.184,
          "trades": 124,
          "taker_buy_base": 122525.0,
          "taker_buy_quote": 10718.2238
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0876,
          "high": 0.0877,
          "low": 0.0868,
          "close": 0.0868,
          "volume": 427547.0,
          "close_time": 1759625999999,
          "quote_volume": 37386.6916,
          "trades": 421,
          "taker_buy_base": 157098.0,
          "taker_buy_quote": 13752.4949
        },
        {
          "timestamp": 1759626000000,
          "datetime": "2025-10-05T01:00:00",
          "open": 0.0867,
          "high": 0.0869,
          "low": 0.0864,
          "close": 0.0869,
          "volume": 229384.0,
          "close_time": 1759629599999,
          "quote_volume": 19871.6549,
          "trades": 322,
          "taker_buy_base": 147455.0,
          "taker_buy_quote": 12779.8401
        },
        {
          "timestamp": 1759629600000,
          "datetime": "2025-10-05T02:00:00",
          "open": 0.0867,
          "high": 0.0885,
          "low": 0.0865,
          "close": 0.0885,
          "volume": 849783.0,
          "close_time": 1759633199999,
          "quote_volume": 74779.6039,
          "trades": 881,
          "taker_buy_base": 408319.0,
          "taker_buy_quote": 35920.1568
        },
        {
          "timestamp": 1759633200000,
          "datetime": "2025-10-05T03:00:00",
          "open": 0.0886,
          "high": 0.0889,
          "low": 0.0878,
          "close": 0.0878,
          "volume": 443793.0,
          "close_time": 1759636799999,
          "quote_volume": 39200.5859,
          "trades": 430,
          "taker_buy_base": 141436.0,
          "taker_buy_quote": 12501.2616
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.0879,
          "high": 0.0893,
          "low": 0.0879,
          "close": 0.089,
          "volume": 494021.0,
          "close_time": 1759640399999,
          "quote_volume": 43741.9099,
          "trades": 383,
          "taker_buy_base": 255176.0,
          "taker_buy_quote": 22573.0878
        },
        {
          "timestamp": 1759640400000,
          "datetime": "2025-10-05T05:00:00",
          "open": 0.0891,
          "high": 0.0893,
          "low": 0.0887,
          "close": 0.089,
          "volume": 202595.0,
          "close_time": 1759643999999,
          "quote_volume": 18059.05,
          "trades": 184,
          "taker_buy_base": 128546.0,
          "taker_buy_quote": 11460.1256
        },
        {
          "timestamp": 1759644000000,
          "datetime": "2025-10-05T06:00:00",
          "open": 0.089,
          "high": 0.0891,
          "low": 0.0888,
          "close": 0.0891,
          "volume": 236319.0,
          "close_time": 1759647599999,
          "quote_volume": 21036.7475,
          "trades": 205,
          "taker_buy_base": 169942.0,
          "taker_buy_quote": 15128.2875
        },
        {
          "timestamp": 1759647600000,
          "datetime": "2025-10-05T07:00:00",
          "open": 0.089,
          "high": 0.0902,
          "low": 0.089,
          "close": 0.09,
          "volume": 289072.0,
          "close_time": 1759651199999,
          "quote_volume": 25917.8458,
          "trades": 378,
          "taker_buy_base": 143686.0,
          "taker_buy_quote": 12900.8429
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0896,
          "close": 0.0896,
          "volume": 194737.0,
          "close_time": 1759654799999,
          "quote_volume": 17517.3721,
          "trades": 288,
          "taker_buy_base": 93641.0,
          "taker_buy_quote": 8428.4981
        },
        {
          "timestamp": 1759654800000,
          "datetime": "2025-10-05T09:00:00",
          "open": 0.0897,
          "high": 0.0898,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 1149150.0,
          "close_time": 1759658399999,
          "quote_volume": 102148.1455,
          "trades": 982,
          "taker_buy_base": 292857.0,
          "taker_buy_quote": 26048.6345
        },
        {
          "timestamp": 1759658400000,
          "datetime": "2025-10-05T10:00:00",
          "open": 0.0884,
          "high": 0.0887,
          "low": 0.0879,
          "close": 0.088,
          "volume": 238221.0,
          "close_time": 1759661999999,
          "quote_volume": 21009.2097,
          "trades": 235,
          "taker_buy_base": 125815.0,
          "taker_buy_quote": 11099.0177
        },
        {
          "timestamp": 1759662000000,
          "datetime": "2025-10-05T11:00:00",
          "open": 0.0879,
          "high": 0.0881,
          "low": 0.0871,
          "close": 0.0876,
          "volume": 910202.0,
          "close_time": 1759665599999,
          "quote_volume": 79616.7659,
          "trades": 565,
          "taker_buy_base": 255428.0,
          "taker_buy_quote": 22342.7132
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0866,
          "close": 0.0866,
          "volume": 180587.0,
          "close_time": 1759669199999,
          "quote_volume": 15703.6554,
          "trades": 116,
          "taker_buy_base": 65668.0,
          "taker_buy_quote": 5713.0425
        },
        {
          "timestamp": 1759669200000,
          "datetime": "2025-10-05T13:00:00",
          "open": 0.0866,
          "high": 0.087,
          "low": 0.0864,
          "close": 0.0866,
          "volume": 220247.0,
          "close_time": 1759672799999,
          "quote_volume": 19100.4082,
          "trades": 87,
          "taker_buy_base": 129876.0,
          "taker_buy_quote": 11263.4663
        },
        {
          "timestamp": 1759672800000,
          "datetime": "2025-10-05T14:00:00",
          "open": 0.0867,
          "high": 0.0872,
          "low": 0.0864,
          "close": 0.0866,
          "volume": 252001.0,
          "close_time": 1759676399999,
          "quote_volume": 21875.7106,
          "trades": 259,
          "taker_buy_base": 116180.0,
          "taker_buy_quote": 10085.5662
        },
        {
          "timestamp": 1759676400000,
          "datetime": "2025-10-05T15:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0867,
          "close": 0.0873,
          "volume": 101406.0,
          "close_time": 1759679999999,
          "quote_volume": 8837.1867,
          "trades": 72,
          "taker_buy_base": 84437.0,
          "taker_buy_quote": 7360.4232
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.0871,
          "high": 0.0872,
          "low": 0.0861,
          "close": 0.087,
          "volume": 303666.0,
          "close_time": 1759683599999,
          "quote_volume": 26347.6172,
          "trades": 387,
          "taker_buy_base": 142977.0,
          "taker_buy_quote": 12395.4609
        },
        {
          "timestamp": 1759683600000,
          "datetime": "2025-10-05T17:00:00",
          "open": 0.087,
          "high": 0.0873,
          "low": 0.0854,
          "close": 0.0856,
          "volume": 1069687.0,
          "close_time": 1759687199999,
          "quote_volume": 92623.2823,
          "trades": 882,
          "taker_buy_base": 470765.0,
          "taker_buy_quote": 40888.5646
        },
        {
          "timestamp": 1759687200000,
          "datetime": "2025-10-05T18:00:00",
          "open": 0.0856,
          "high": 0.0866,
          "low": 0.0852,
          "close": 0.0864,
          "volume": 386725.0,
          "close_time": 1759690799999,
          "quote_volume": 33225.4901,
          "trades": 361,
          "taker_buy_base": 198572.0,
          "taker_buy_quote": 17094.6636
        },
        {
          "timestamp": 1759690800000,
          "datetime": "2025-10-05T19:00:00",
          "open": 0.0863,
          "high": 0.0863,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 789572.0,
          "close_time": 1759694399999,
          "quote_volume": 67722.0609,
          "trades": 543,
          "taker_buy_base": 232117.0,
          "taker_buy_quote": 19915.1301
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.0847,
          "high": 0.0855,
          "low": 0.0846,
          "close": 0.085,
          "volume": 247521.0,
          "close_time": 1759697999999,
          "quote_volume": 21042.9853,
          "trades": 154,
          "taker_buy_base": 132799.0,
          "taker_buy_quote": 11288.9532
        },
        {
          "timestamp": 1759698000000,
          "datetime": "2025-10-05T21:00:00",
          "open": 0.0849,
          "high": 0.0854,
          "low": 0.0849,
          "close": 0.085,
          "volume": 80684.0,
          "close_time": 1759701599999,
          "quote_volume": 6865.6481,
          "trades": 118,
          "taker_buy_base": 59767.0,
          "taker_buy_quote": 5086.735
        },
        {
          "timestamp": 1759701600000,
          "datetime": "2025-10-05T22:00:00",
          "open": 0.0851,
          "high": 0.0854,
          "low": 0.0847,
          "close": 0.0852,
          "volume": 401170.0,
          "close_time": 1759705199999,
          "quote_volume": 34076.9979,
          "trades": 319,
          "taker_buy_base": 245231.0,
          "taker_buy_quote": 20830.7588
        },
        {
          "timestamp": 1759705200000,
          "datetime": "2025-10-05T23:00:00",
          "open": 0.0851,
          "high": 0.0853,
          "low": 0.0847,
          "close": 0.0847,
          "volume": 314276.0,
          "close_time": 1759708799999,
          "quote_volume": 26720.3587,
          "trades": 214,
          "taker_buy_base": 151665.0,
          "taker_buy_quote": 12886.648
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.0846,
          "high": 0.0861,
          "low": 0.0846,
          "close": 0.0849,
          "volume": 753565.0,
          "close_time": 1759712399999,
          "quote_volume": 64173.5211,
          "trades": 683,
          "taker_buy_base": 654774.0,
          "taker_buy_quote": 55758.2326
        },
        {
          "timestamp": 1759712400000,
          "datetime": "2025-10-06T01:00:00",
          "open": 0.0848,
          "high": 0.0858,
          "low": 0.0843,
          "close": 0.0851,
          "volume": 675914.0,
          "close_time": 1759715999999,
          "quote_volume": 57517.2461,
          "trades": 416,
          "taker_buy_base": 296568.0,
          "taker_buy_quote": 25258.2554
        },
        {
          "timestamp": 1759716000000,
          "datetime": "2025-10-06T02:00:00",
          "open": 0.0852,
          "high": 0.0858,
          "low": 0.0845,
          "close": 0.0854,
          "volume": 277387.0,
          "close_time": 1759719599999,
          "quote_volume": 23641.734,
          "trades": 267,
          "taker_buy_base": 129717.0,
          "taker_buy_quote": 11041.5259
        },
        {
          "timestamp": 1759719600000,
          "datetime": "2025-10-06T03:00:00",
          "open": 0.0854,
          "high": 0.0859,
          "low": 0.0853,
          "close": 0.0856,
          "volume": 137191.0,
          "close_time": 1759723199999,
          "quote_volume": 11741.0922,
          "trades": 130,
          "taker_buy_base": 83247.0,
          "taker_buy_quote": 7123.4773
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.0855,
          "high": 0.0855,
          "low": 0.0849,
          "close": 0.085,
          "volume": 223435.0,
          "close_time": 1759726799999,
          "quote_volume": 19071.342,
          "trades": 141,
          "taker_buy_base": 196135.0,
          "taker_buy_quote": 16745.7417
        },
        {
          "timestamp": 1759726800000,
          "datetime": "2025-10-06T05:00:00",
          "open": 0.0849,
          "high": 0.0856,
          "low": 0.0848,
          "close": 0.0855,
          "volume": 367880.0,
          "close_time": 1759730399999,
          "quote_volume": 31373.2234,
          "trades": 348,
          "taker_buy_base": 232552.0,
          "taker_buy_quote": 19829.962
        },
        {
          "timestamp": 1759730400000,
          "datetime": "2025-10-06T06:00:00",
          "open": 0.0856,
          "high": 0.0864,
          "low": 0.0853,
          "close": 0.086,
          "volume": 215014.0,
          "close_time": 1759733999999,
          "quote_volume": 18437.0582,
          "trades": 207,
          "taker_buy_base": 97783.0,
          "taker_buy_quote": 8395.4464
        },
        {
          "timestamp": 1759734000000,
          "datetime": "2025-10-06T07:00:00",
          "open": 0.086,
          "high": 0.0866,
          "low": 0.0855,
          "close": 0.0858,
          "volume": 162282.0,
          "close_time": 1759737599999,
          "quote_volume": 13976.7411,
          "trades": 177,
          "taker_buy_base": 80586.0,
          "taker_buy_quote": 6933.6333
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.0859,
          "high": 0.0864,
          "low": 0.0858,
          "close": 0.0862,
          "volume": 296759.0,
          "close_time": 1759741199999,
          "quote_volume": 25575.5676,
          "trades": 209,
          "taker_buy_base": 79463.0,
          "taker_buy_quote": 6840.5802
        },
        {
          "timestamp": 1759741200000,
          "datetime": "2025-10-06T09:00:00",
          "open": 0.0863,
          "high": 0.0865,
          "low": 0.086,
          "close": 0.086,
          "volume": 453650.0,
          "close_time": 1759744799999,
          "quote_volume": 39093.4259,
          "trades": 704,
          "taker_buy_base": 98492.0,
          "taker_buy_quote": 8493.5422
        },
        {
          "timestamp": 1759744800000,
          "datetime": "2025-10-06T10:00:00",
          "open": 0.086,
          "high": 0.0861,
          "low": 0.0856,
          "close": 0.0859,
          "volume": 307753.0,
          "close_time": 1759748399999,
          "quote_volume": 26408.5609,
          "trades": 308,
          "taker_buy_base": 191215.0,
          "taker_buy_quote": 16411.1118
        },
        {
          "timestamp": 1759748400000,
          "datetime": "2025-10-06T11:00:00",
          "open": 0.0858,
          "high": 0.0865,
          "low": 0.0857,
          "close": 0.086,
          "volume": 258155.0,
          "close_time": 1759751999999,
          "quote_volume": 22184.4445,
          "trades": 310,
          "taker_buy_base": 146830.0,
          "taker_buy_quote": 12623.7109
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.086,
          "high": 0.0866,
          "low": 0.086,
          "close": 0.0863,
          "volume": 108251.0,
          "close_time": 1759755599999,
          "quote_volume": 9353.5436,
          "trades": 97,
          "taker_buy_base": 34145.0,
          "taker_buy_quote": 2949.4163
        },
        {
          "timestamp": 1759755600000,
          "datetime": "2025-10-06T13:00:00",
          "open": 0.0864,
          "high": 0.0871,
          "low": 0.086,
          "close": 0.0871,
          "volume": 1113480.0,
          "close_time": 1759759199999,
          "quote_volume": 96261.4521,
          "trades": 476,
          "taker_buy_base": 214587.0,
          "taker_buy_quote": 18583.2517
        },
        {
          "timestamp": 1759759200000,
          "datetime": "2025-10-06T14:00:00",
          "open": 0.0872,
          "high": 0.0872,
          "low": 0.0863,
          "close": 0.0864,
          "volume": 389573.0,
          "close_time": 1759762799999,
          "quote_volume": 33879.3994,
          "trades": 271,
          "taker_buy_base": 149867.0,
          "taker_buy_quote": 13034.726
        },
        {
          "timestamp": 1759762800000,
          "datetime": "2025-10-06T15:00:00",
          "open": 0.0864,
          "high": 0.088,
          "low": 0.0864,
          "close": 0.0879,
          "volume": 315902.0,
          "close_time": 1759766399999,
          "quote_volume": 27672.0615,
          "trades": 297,
          "taker_buy_base": 183519.0,
          "taker_buy_quote": 16068.2292
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 559192.0,
          "close_time": 1759769999999,
          "quote_volume": 48958.4051,
          "trades": 673,
          "taker_buy_base": 220452.0,
          "taker_buy_quote": 19277.3829
        },
        {
          "timestamp": 1759770000000,
          "datetime": "2025-10-06T17:00:00",
          "open": 0.0875,
          "high": 0.0882,
          "low": 0.0873,
          "close": 0.0877,
          "volume": 304862.0,
          "close_time": 1759773599999,
          "quote_volume": 26723.985,
          "trades": 370,
          "taker_buy_base": 125459.0,
          "taker_buy_quote": 11007.5083
        },
        {
          "timestamp": 1759773600000,
          "datetime": "2025-10-06T18:00:00",
          "open": 0.0877,
          "high": 0.088,
          "low": 0.0873,
          "close": 0.0878,
          "volume": 138283.0,
          "close_time": 1759777199999,
          "quote_volume": 12123.611,
          "trades": 232,
          "taker_buy_base": 50925.0,
          "taker_buy_quote": 4465.7481
        },
        {
          "timestamp": 1759777200000,
          "datetime": "2025-10-06T19:00:00",
          "open": 0.0878,
          "high": 0.088,
          "low": 0.0874,
          "close": 0.0879,
          "volume": 587184.0,
          "close_time": 1759780799999,
          "quote_volume": 51459.8936,
          "trades": 371,
          "taker_buy_base": 164921.0,
          "taker_buy_quote": 14460.2771
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.0879,
          "high": 0.0882,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 446926.0,
          "close_time": 1759784399999,
          "quote_volume": 39262.0289,
          "trades": 364,
          "taker_buy_base": 247843.0,
          "taker_buy_quote": 21786.7351
        },
        {
          "timestamp": 1759784400000,
          "datetime": "2025-10-06T21:00:00",
          "open": 0.0876,
          "high": 0.0877,
          "low": 0.0872,
          "close": 0.0873,
          "volume": 689574.0,
          "close_time": 1759787999999,
          "quote_volume": 60326.5295,
          "trades": 436,
          "taker_buy_base": 248201.0,
          "taker_buy_quote": 21709.6517
        },
        {
          "timestamp": 1759788000000,
          "datetime": "2025-10-06T22:00:00",
          "open": 0.0875,
          "high": 0.0876,
          "low": 0.0868,
          "close": 0.0868,
          "volume": 82136.0,
          "close_time": 1759791599999,
          "quote_volume": 7153.3459,
          "trades": 106,
          "taker_buy_base": 24060.0,
          "taker_buy_quote": 2094.544
        },
        {
          "timestamp": 1759791600000,
          "datetime": "2025-10-06T23:00:00",
          "open": 0.0869,
          "high": 0.087,
          "low": 0.0865,
          "close": 0.0867,
          "volume": 211830.0,
          "close_time": 1759795199999,
          "quote_volume": 18359.0426,
          "trades": 157,
          "taker_buy_base": 74569.0,
          "taker_buy_quote": 6466.7415
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.0867,
          "high": 0.0873,
          "low": 0.0865,
          "close": 0.0872,
          "volume": 766147.0,
          "close_time": 1759798799999,
          "quote_volume": 66633.1393,
          "trades": 397,
          "taker_buy_base": 702748.0,
          "taker_buy_quote": 61117.6426
        },
        {
          "timestamp": 1759798800000,
          "datetime": "2025-10-07T01:00:00",
          "open": 0.0871,
          "high": 0.0873,
          "low": 0.0865,
          "close": 0.0867,
          "volume": 327279.0,
          "close_time": 1759802399999,
          "quote_volume": 28461.5805,
          "trades": 423,
          "taker_buy_base": 142817.0,
          "taker_buy_quote": 12428.6508
        },
        {
          "timestamp": 1759802400000,
          "datetime": "2025-10-07T02:00:00",
          "open": 0.0867,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0863,
          "volume": 123136.0,
          "close_time": 1759805999999,
          "quote_volume": 10665.9414,
          "trades": 219,
          "taker_buy_base": 59236.0,
          "taker_buy_quote": 5134.118
        },
        {
          "timestamp": 1759806000000,
          "datetime": "2025-10-07T03:00:00",
          "open": 0.0863,
          "high": 0.0864,
          "low": 0.0859,
          "close": 0.0861,
          "volume": 127911.0,
          "close_time": 1759809599999,
          "quote_volume": 11032.0287,
          "trades": 104,
          "taker_buy_base": 95697.0,
          "taker_buy_quote": 8259.5247
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.086,
          "high": 0.0869,
          "low": 0.0854,
          "close": 0.0869,
          "volume": 303094.0,
          "close_time": 1759813199999,
          "quote_volume": 26167.0417,
          "trades": 392,
          "taker_buy_base": 245765.0,
          "taker_buy_quote": 21229.6644
        },
        {
          "timestamp": 1759813200000,
          "datetime": "2025-10-07T05:00:00",
          "open": 0.0867,
          "high": 0.0867,
          "low": 0.0863,
          "close": 0.0864,
          "volume": 213520.0,
          "close_time": 1759816799999,
          "quote_volume": 18467.7595,
          "trades": 285,
          "taker_buy_base": 68484.0,
          "taker_buy_quote": 5926.86
        },
        {
          "timestamp": 1759816800000,
          "datetime": "2025-10-07T06:00:00",
          "open": 0.0863,
          "high": 0.0866,
          "low": 0.0849,
          "close": 0.0851,
          "volume": 234264.0,
          "close_time": 1759820399999,
          "quote_volume": 20091.5803,
          "trades": 213,
          "taker_buy_base": 193041.0,
          "taker_buy_quote": 16566.1467
        },
        {
          "timestamp": 1759820400000,
          "datetime": "2025-10-07T07:00:00",
          "open": 0.0851,
          "high": 0.0855,
          "low": 0.0849,
          "close": 0.0851,
          "volume": 256549.0,
          "close_time": 1759823999999,
          "quote_volume": 21831.1919,
          "trades": 268,
          "taker_buy_base": 119777.0,
          "taker_buy_quote": 10204.5536
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.0851,
          "high": 0.0851,
          "low": 0.0839,
          "close": 0.0848,
          "volume": 504009.0,
          "close_time": 1759827599999,
          "quote_volume": 42585.5623,
          "trades": 798,
          "taker_buy_base": 333002.0,
          "taker_buy_quote": 28133.7858
        },
        {
          "timestamp": 1759827600000,
          "datetime": "2025-10-07T09:00:00",
          "open": 0.0847,
          "high": 0.0854,
          "low": 0.0847,
          "close": 0.0853,
          "volume": 739764.0,
          "close_time": 1759831199999,
          "quote_volume": 62997.6715,
          "trades": 697,
          "taker_buy_base": 485210.0,
          "taker_buy_quote": 41340.7053
        },
        {
          "timestamp": 1759831200000,
          "datetime": "2025-10-07T10:00:00",
          "open": 0.0853,
          "high": 0.0861,
          "low": 0.085,
          "close": 0.0859,
          "volume": 481067.0,
          "close_time": 1759834799999,
          "quote_volume": 41178.1667,
          "trades": 557,
          "taker_buy_base": 288641.0,
          "taker_buy_quote": 24730.096
        },
        {
          "timestamp": 1759834800000,
          "datetime": "2025-10-07T11:00:00",
          "open": 0.086,
          "high": 0.0866,
          "low": 0.0859,
          "close": 0.0865,
          "volume": 387589.0,
          "close_time": 1759838399999,
          "quote_volume": 33420.8869,
          "trades": 617,
          "taker_buy_base": 240385.0,
          "taker_buy_quote": 20725.5445
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.0865,
          "high": 0.087,
          "low": 0.0861,
          "close": 0.087,
          "volume": 283180.0,
          "close_time": 1759841999999,
          "quote_volume": 24465.4825,
          "trades": 245,
          "taker_buy_base": 140062.0,
          "taker_buy_quote": 12103.1732
        },
        {
          "timestamp": 1759842000000,
          "datetime": "2025-10-07T13:00:00",
          "open": 0.0871,
          "high": 0.0872,
          "low": 0.0853,
          "close": 0.086,
          "volume": 691155.0,
          "close_time": 1759845599999,
          "quote_volume": 59524.0639,
          "trades": 594,
          "taker_buy_base": 327892.0,
          "taker_buy_quote": 28218.5409
        },
        {
          "timestamp": 1759845600000,
          "datetime": "2025-10-07T14:00:00",
          "open": 0.0862,
          "high": 0.0862,
          "low": 0.0835,
          "close": 0.0835,
          "volume": 1320511.0,
          "close_time": 1759849199999,
          "quote_volume": 111675.6737,
          "trades": 881,
          "taker_buy_base": 549470.0,
          "taker_buy_quote": 46355.3262
        },
        {
          "timestamp": 1759849200000,
          "datetime": "2025-10-07T15:00:00",
          "open": 0.0837,
          "high": 0.084,
          "low": 0.0826,
          "close": 0.0832,
          "volume": 1262542.0,
          "close_time": 1759852799999,
          "quote_volume": 105008.0456,
          "trades": 975,
          "taker_buy_base": 548098.0,
          "taker_buy_quote": 45560.5007
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.0831,
          "high": 0.0839,
          "low": 0.0823,
          "close": 0.0836,
          "volume": 514829.0,
          "close_time": 1759856399999,
          "quote_volume": 42641.7212,
          "trades": 532,
          "taker_buy_base": 354753.0,
          "taker_buy_quote": 29374.3186
        },
        {
          "timestamp": 1759856400000,
          "datetime": "2025-10-07T17:00:00",
          "open": 0.0835,
          "high": 0.0838,
          "low": 0.083,
          "close": 0.083,
          "volume": 363580.0,
          "close_time": 1759859999999,
          "quote_volume": 30369.4346,
          "trades": 399,
          "taker_buy_base": 142157.0,
          "taker_buy_quote": 11878.2324
        },
        {
          "timestamp": 1759860000000,
          "datetime": "2025-10-07T18:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 519372.0,
          "close_time": 1759863599999,
          "quote_volume": 42931.7082,
          "trades": 511,
          "taker_buy_base": 184599.0,
          "taker_buy_quote": 15268.4359
        },
        {
          "timestamp": 1759863600000,
          "datetime": "2025-10-07T19:00:00",
          "open": 0.0825,
          "high": 0.084,
          "low": 0.0825,
          "close": 0.0835,
          "volume": 705912.0,
          "close_time": 1759867199999,
          "quote_volume": 58799.347,
          "trades": 397,
          "taker_buy_base": 471633.0,
          "taker_buy_quote": 39272.7719
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.0836,
          "high": 0.0844,
          "low": 0.0836,
          "close": 0.0842,
          "volume": 220183.0,
          "close_time": 1759870799999,
          "quote_volume": 18537.5768,
          "trades": 175,
          "taker_buy_base": 142438.0,
          "taker_buy_quote": 11994.0408
        },
        {
          "timestamp": 1759870800000,
          "datetime": "2025-10-07T21:00:00",
          "open": 0.084,
          "high": 0.0843,
          "low": 0.0832,
          "close": 0.0833,
          "volume": 581611.0,
          "close_time": 1759874399999,
          "quote_volume": 48640.1067,
          "trades": 464,
          "taker_buy_base": 233081.0,
          "taker_buy_quote": 19508.4471
        },
        {
          "timestamp": 1759874400000,
          "datetime": "2025-10-07T22:00:00",
          "open": 0.0833,
          "high": 0.0836,
          "low": 0.083,
          "close": 0.0832,
          "volume": 185353.0,
          "close_time": 1759877999999,
          "quote_volume": 15423.9698,
          "trades": 393,
          "taker_buy_base": 110965.0,
          "taker_buy_quote": 9235.1449
        },
        {
          "timestamp": 1759878000000,
          "datetime": "2025-10-07T23:00:00",
          "open": 0.0831,
          "high": 0.0832,
          "low": 0.0824,
          "close": 0.0827,
          "volume": 343592.0,
          "close_time": 1759881599999,
          "quote_volume": 28493.2015,
          "trades": 464,
          "taker_buy_base": 230481.0,
          "taker_buy_quote": 19121.5238
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0827,
          "high": 0.0836,
          "low": 0.0826,
          "close": 0.0834,
          "volume": 497004.0,
          "close_time": 1759885199999,
          "quote_volume": 41281.5244,
          "trades": 196,
          "taker_buy_base": 333846.0,
          "taker_buy_quote": 27720.0782
        },
        {
          "timestamp": 1759885200000,
          "datetime": "2025-10-08T01:00:00",
          "open": 0.0833,
          "high": 0.0837,
          "low": 0.0831,
          "close": 0.0837,
          "volume": 122437.0,
          "close_time": 1759888799999,
          "quote_volume": 10208.3276,
          "trades": 42,
          "taker_buy_base": 13830.0,
          "taker_buy_quote": 1155.9755
        },
        {
          "timestamp": 1759888800000,
          "datetime": "2025-10-08T02:00:00",
          "open": 0.0835,
          "high": 0.0838,
          "low": 0.083,
          "close": 0.0832,
          "volume": 103616.0,
          "close_time": 1759892399999,
          "quote_volume": 8648.3398,
          "trades": 108,
          "taker_buy_base": 53767.0,
          "taker_buy_quote": 4485.9538
        },
        {
          "timestamp": 1759892400000,
          "datetime": "2025-10-08T03:00:00",
          "open": 0.083,
          "high": 0.083,
          "low": 0.0815,
          "close": 0.0821,
          "volume": 351267.0,
          "close_time": 1759895999999,
          "quote_volume": 28817.3117,
          "trades": 226,
          "taker_buy_base": 193516.0,
          "taker_buy_quote": 15862.7047
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.0821,
          "high": 0.0828,
          "low": 0.0817,
          "close": 0.0827,
          "volume": 363051.0,
          "close_time": 1759899599999,
          "quote_volume": 29931.0901,
          "trades": 148,
          "taker_buy_base": 133532.0,
          "taker_buy_quote": 11006.2448
        },
        {
          "timestamp": 1759899600000,
          "datetime": "2025-10-08T05:00:00",
          "open": 0.0827,
          "high": 0.0829,
          "low": 0.0826,
          "close": 0.0828,
          "volume": 310497.0,
          "close_time": 1759903199999,
          "quote_volume": 25679.458,
          "trades": 135,
          "taker_buy_base": 162326.0,
          "taker_buy_quote": 13424.8486
        },
        {
          "timestamp": 1759903200000,
          "datetime": "2025-10-08T06:00:00",
          "open": 0.0828,
          "high": 0.0833,
          "low": 0.0826,
          "close": 0.0832,
          "volume": 171778.0,
          "close_time": 1759906799999,
          "quote_volume": 14254.8976,
          "trades": 153,
          "taker_buy_base": 51670.0,
          "taker_buy_quote": 4284.5737
        },
        {
          "timestamp": 1759906800000,
          "datetime": "2025-10-08T07:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0825,
          "close": 0.0831,
          "volume": 588164.0,
          "close_time": 1759910399999,
          "quote_volume": 48752.5854,
          "trades": 361,
          "taker_buy_base": 200978.0,
          "taker_buy_quote": 16661.2191
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.0832,
          "high": 0.0836,
          "low": 0.0831,
          "close": 0.0833,
          "volume": 183691.0,
          "close_time": 1759913999999,
          "quote_volume": 15316.2186,
          "trades": 204,
          "taker_buy_base": 67655.0,
          "taker_buy_quote": 5639.6819
        },
        {
          "timestamp": 1759914000000,
          "datetime": "2025-10-08T09:00:00",
          "open": 0.0835,
          "high": 0.0837,
          "low": 0.083,
          "close": 0.0834,
          "volume": 283558.0,
          "close_time": 1759917599999,
          "quote_volume": 23607.8107,
          "trades": 356,
          "taker_buy_base": 160323.0,
          "taker_buy_quote": 13353.6919
        },
        {
          "timestamp": 1759917600000,
          "datetime": "2025-10-08T10:00:00",
          "open": 0.0834,
          "high": 0.0839,
          "low": 0.0834,
          "close": 0.0838,
          "volume": 196777.0,
          "close_time": 1759921199999,
          "quote_volume": 16447.4258,
          "trades": 214,
          "taker_buy_base": 114569.0,
          "taker_buy_quote": 9577.3372
        },
        {
          "timestamp": 1759921200000,
          "datetime": "2025-10-08T11:00:00",
          "open": 0.0838,
          "high": 0.084,
          "low": 0.0833,
          "close": 0.0835,
          "volume": 223100.0,
          "close_time": 1759924799999,
          "quote_volume": 18640.7155,
          "trades": 230,
          "taker_buy_base": 95118.0,
          "taker_buy_quote": 7958.097
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.0835,
          "high": 0.0839,
          "low": 0.0833,
          "close": 0.0839,
          "volume": 497373.0,
          "close_time": 1759928399999,
          "quote_volume": 41596.2051,
          "trades": 450,
          "taker_buy_base": 387252.0,
          "taker_buy_quote": 32393.8616
        },
        {
          "timestamp": 1759928400000,
          "datetime": "2025-10-08T13:00:00",
          "open": 0.0839,
          "high": 0.0847,
          "low": 0.0837,
          "close": 0.0847,
          "volume": 669401.0,
          "close_time": 1759931999999,
          "quote_volume": 56268.9214,
          "trades": 727,
          "taker_buy_base": 343221.0,
          "taker_buy_quote": 28862.1132
        },
        {
          "timestamp": 1759932000000,
          "datetime": "2025-10-08T14:00:00",
          "open": 0.0847,
          "high": 0.0861,
          "low": 0.0847,
          "close": 0.0852,
          "volume": 1186384.0,
          "close_time": 1759935599999,
          "quote_volume": 101256.9718,
          "trades": 1204,
          "taker_buy_base": 496465.0,
          "taker_buy_quote": 42447.1681
        },
        {
          "timestamp": 1759935600000,
          "datetime": "2025-10-08T15:00:00",
          "open": 0.0853,
          "high": 0.0875,
          "low": 0.0853,
          "close": 0.0867,
          "volume": 4270967.0,
          "close_time": 1759939199999,
          "quote_volume": 370164.8402,
          "trades": 2517,
          "taker_buy_base": 2727878.0,
          "taker_buy_quote": 236415.0414
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.0867,
          "high": 0.0912,
          "low": 0.0867,
          "close": 0.0899,
          "volume": 11398562.0,
          "close_time": 1759942799999,
          "quote_volume": 1014660.6872,
          "trades": 13038,
          "taker_buy_base": 6723793.0,
          "taker_buy_quote": 599002.6878
        },
        {
          "timestamp": 1759942800000,
          "datetime": "2025-10-08T17:00:00",
          "open": 0.09,
          "high": 0.0944,
          "low": 0.0895,
          "close": 0.0927,
          "volume": 9493692.0,
          "close_time": 1759946399999,
          "quote_volume": 877355.6402,
          "trades": 5046,
          "taker_buy_base": 3756736.0,
          "taker_buy_quote": 346396.7105
        },
        {
          "timestamp": 1759946400000,
          "datetime": "2025-10-08T18:00:00",
          "open": 0.0927,
          "high": 0.093,
          "low": 0.0901,
          "close": 0.0904,
          "volume": 4115414.0,
          "close_time": 1759949999999,
          "quote_volume": 375434.9615,
          "trades": 3464,
          "taker_buy_base": 1574164.0,
          "taker_buy_quote": 143428.6183
        },
        {
          "timestamp": 1759950000000,
          "datetime": "2025-10-08T19:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 1395710.0,
          "close_time": 1759953599999,
          "quote_volume": 125411.6687,
          "trades": 2391,
          "taker_buy_base": 645745.0,
          "taker_buy_quote": 58068.1165
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.0898,
          "high": 0.0903,
          "low": 0.0893,
          "close": 0.0897,
          "volume": 1189338.0,
          "close_time": 1759957199999,
          "quote_volume": 106823.5095,
          "trades": 1930,
          "taker_buy_base": 485919.0,
          "taker_buy_quote": 43697.4207
        },
        {
          "timestamp": 1759957200000,
          "datetime": "2025-10-08T21:00:00",
          "open": 0.0897,
          "high": 0.0905,
          "low": 0.0894,
          "close": 0.09,
          "volume": 1148087.0,
          "close_time": 1759960799999,
          "quote_volume": 103107.2817,
          "trades": 1575,
          "taker_buy_base": 426555.0,
          "taker_buy_quote": 38315.2223
        },
        {
          "timestamp": 1759960800000,
          "datetime": "2025-10-08T22:00:00",
          "open": 0.0901,
          "high": 0.0903,
          "low": 0.0898,
          "close": 0.0899,
          "volume": 185440.0,
          "close_time": 1759964399999,
          "quote_volume": 16696.0506,
          "trades": 474,
          "taker_buy_base": 49506.0,
          "taker_buy_quote": 4458.2263
        },
        {
          "timestamp": 1759964400000,
          "datetime": "2025-10-08T23:00:00",
          "open": 0.0898,
          "high": 0.0902,
          "low": 0.0892,
          "close": 0.09,
          "volume": 362977.0,
          "close_time": 1759967999999,
          "quote_volume": 32550.836,
          "trades": 707,
          "taker_buy_base": 163013.0,
          "taker_buy_quote": 14627.0956
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.09,
          "high": 0.0904,
          "low": 0.0894,
          "close": 0.0894,
          "volume": 544491.0,
          "close_time": 1759971599999,
          "quote_volume": 49013.9622,
          "trades": 729,
          "taker_buy_base": 427810.0,
          "taker_buy_quote": 38531.4899
        },
        {
          "timestamp": 1759971600000,
          "datetime": "2025-10-09T01:00:00",
          "open": 0.0894,
          "high": 0.0895,
          "low": 0.0883,
          "close": 0.0888,
          "volume": 741404.0,
          "close_time": 1759975199999,
          "quote_volume": 65827.8941,
          "trades": 1117,
          "taker_buy_base": 268073.0,
          "taker_buy_quote": 23823.2769
        },
        {
          "timestamp": 1759975200000,
          "datetime": "2025-10-09T02:00:00",
          "open": 0.0888,
          "high": 0.0889,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 634117.0,
          "close_time": 1759978799999,
          "quote_volume": 55775.3978,
          "trades": 1034,
          "taker_buy_base": 229390.0,
          "taker_buy_quote": 20176.9675
        },
        {
          "timestamp": 1759978800000,
          "datetime": "2025-10-09T03:00:00",
          "open": 0.0874,
          "high": 0.0894,
          "low": 0.0874,
          "close": 0.0891,
          "volume": 848455.0,
          "close_time": 1759982399999,
          "quote_volume": 75100.4773,
          "trades": 1457,
          "taker_buy_base": 438612.0,
          "taker_buy_quote": 38845.0096
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.0889,
          "high": 0.089,
          "low": 0.0884,
          "close": 0.0887,
          "volume": 268222.0,
          "close_time": 1759985999999,
          "quote_volume": 23773.5683,
          "trades": 550,
          "taker_buy_base": 145359.0,
          "taker_buy_quote": 12885.2767
        },
        {
          "timestamp": 1759986000000,
          "datetime": "2025-10-09T05:00:00",
          "open": 0.0888,
          "high": 0.089,
          "low": 0.088,
          "close": 0.0881,
          "volume": 337687.0,
          "close_time": 1759989599999,
          "quote_volume": 29817.4943,
          "trades": 641,
          "taker_buy_base": 157673.0,
          "taker_buy_quote": 13916.9075
        },
        {
          "timestamp": 1759989600000,
          "datetime": "2025-10-09T06:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.087,
          "close": 0.0871,
          "volume": 436924.0,
          "close_time": 1759993199999,
          "quote_volume": 38241.3937,
          "trades": 454,
          "taker_buy_base": 134167.0,
          "taker_buy_quote": 11750.2227
        },
        {
          "timestamp": 1759993200000,
          "datetime": "2025-10-09T07:00:00",
          "open": 0.0871,
          "high": 0.0873,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 319767.0,
          "close_time": 1759996799999,
          "quote_volume": 27695.7861,
          "trades": 462,
          "taker_buy_base": 140466.0,
          "taker_buy_quote": 12170.0815
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.0865,
          "high": 0.0869,
          "low": 0.0846,
          "close": 0.0846,
          "volume": 947039.0,
          "close_time": 1760000399999,
          "quote_volume": 81105.1767,
          "trades": 1388,
          "taker_buy_base": 307235.0,
          "taker_buy_quote": 26313.7887
        },
        {
          "timestamp": 1760000400000,
          "datetime": "2025-10-09T09:00:00",
          "open": 0.0847,
          "high": 0.0854,
          "low": 0.0847,
          "close": 0.0849,
          "volume": 609073.0,
          "close_time": 1760003999999,
          "quote_volume": 51771.9891,
          "trades": 843,
          "taker_buy_base": 265998.0,
          "taker_buy_quote": 22613.2293
        },
        {
          "timestamp": 1760004000000,
          "datetime": "2025-10-09T10:00:00",
          "open": 0.0848,
          "high": 0.0854,
          "low": 0.0844,
          "close": 0.0851,
          "volume": 706541.0,
          "close_time": 1760007599999,
          "quote_volume": 60032.4065,
          "trades": 728,
          "taker_buy_base": 242575.0,
          "taker_buy_quote": 20641.2361
        },
        {
          "timestamp": 1760007600000,
          "datetime": "2025-10-09T11:00:00",
          "open": 0.085,
          "high": 0.0853,
          "low": 0.0846,
          "close": 0.0847,
          "volume": 274086.0,
          "close_time": 1760011199999,
          "quote_volume": 23258.0931,
          "trades": 438,
          "taker_buy_base": 80125.0,
          "taker_buy_quote": 6809.8562
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.0846,
          "high": 0.0858,
          "low": 0.0845,
          "close": 0.0856,
          "volume": 683686.0,
          "close_time": 1760014799999,
          "quote_volume": 58297.1367,
          "trades": 757,
          "taker_buy_base": 442643.0,
          "taker_buy_quote": 37809.5759
        },
        {
          "timestamp": 1760014800000,
          "datetime": "2025-10-09T13:00:00",
          "open": 0.0856,
          "high": 0.0858,
          "low": 0.0838,
          "close": 0.0838,
          "volume": 953628.0,
          "close_time": 1760018399999,
          "quote_volume": 80969.5805,
          "trades": 675,
          "taker_buy_base": 463944.0,
          "taker_buy_quote": 39534.343
        },
        {
          "timestamp": 1760018400000,
          "datetime": "2025-10-09T14:00:00",
          "open": 0.0839,
          "high": 0.0844,
          "low": 0.0825,
          "close": 0.0835,
          "volume": 1045713.0,
          "close_time": 1760021999999,
          "quote_volume": 87042.4827,
          "trades": 908,
          "taker_buy_base": 390251.0,
          "taker_buy_quote": 32577.724
        },
        {
          "timestamp": 1760022000000,
          "datetime": "2025-10-09T15:00:00",
          "open": 0.0836,
          "high": 0.0841,
          "low": 0.0829,
          "close": 0.083,
          "volume": 705365.0,
          "close_time": 1760025599999,
          "quote_volume": 58817.9424,
          "trades": 697,
          "taker_buy_base": 389309.0,
          "taker_buy_quote": 32491.9451
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.0831,
          "high": 0.0838,
          "low": 0.0826,
          "close": 0.0827,
          "volume": 877793.0,
          "close_time": 1760029199999,
          "quote_volume": 73137.5981,
          "trades": 639,
          "taker_buy_base": 482322.0,
          "taker_buy_quote": 40226.6715
        },
        {
          "timestamp": 1760029200000,
          "datetime": "2025-10-09T17:00:00",
          "open": 0.0829,
          "high": 0.085,
          "low": 0.0829,
          "close": 0.085,
          "volume": 429934.0,
          "close_time": 1760032799999,
          "quote_volume": 36121.6092,
          "trades": 498,
          "taker_buy_base": 265214.0,
          "taker_buy_quote": 22317.3745
        },
        {
          "timestamp": 1760032800000,
          "datetime": "2025-10-09T18:00:00",
          "open": 0.0851,
          "high": 0.0853,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 380961.0,
          "close_time": 1760036399999,
          "quote_volume": 32396.3122,
          "trades": 500,
          "taker_buy_base": 246987.0,
          "taker_buy_quote": 20991.2145
        },
        {
          "timestamp": 1760036400000,
          "datetime": "2025-10-09T19:00:00",
          "open": 0.0846,
          "high": 0.0849,
          "low": 0.0845,
          "close": 0.0846,
          "volume": 129729.0,
          "close_time": 1760039999999,
          "quote_volume": 10981.4537,
          "trades": 202,
          "taker_buy_base": 24693.0,
          "taker_buy_quote": 2091.9474
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.0846,
          "high": 0.0849,
          "low": 0.0843,
          "close": 0.0844,
          "volume": 143501.0,
          "close_time": 1760043599999,
          "quote_volume": 12136.3732,
          "trades": 267,
          "taker_buy_base": 71948.0,
          "taker_buy_quote": 6085.5858
        },
        {
          "timestamp": 1760043600000,
          "datetime": "2025-10-09T21:00:00",
          "open": 0.0844,
          "high": 0.0847,
          "low": 0.0842,
          "close": 0.0846,
          "volume": 133739.0,
          "close_time": 1760047199999,
          "quote_volume": 11297.5852,
          "trades": 263,
          "taker_buy_base": 105229.0,
          "taker_buy_quote": 8892.3398
        },
        {
          "timestamp": 1760047200000,
          "datetime": "2025-10-09T22:00:00",
          "open": 0.0846,
          "high": 0.0857,
          "low": 0.0845,
          "close": 0.0855,
          "volume": 295118.0,
          "close_time": 1760050799999,
          "quote_volume": 25202.8332,
          "trades": 424,
          "taker_buy_base": 73173.0,
          "taker_buy_quote": 6242.3898
        },
        {
          "timestamp": 1760050800000,
          "datetime": "2025-10-09T23:00:00",
          "open": 0.0855,
          "high": 0.0859,
          "low": 0.0851,
          "close": 0.0859,
          "volume": 459170.0,
          "close_time": 1760054399999,
          "quote_volume": 39281.0469,
          "trades": 481,
          "taker_buy_base": 377683.0,
          "taker_buy_quote": 32317.9366
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0858,
          "high": 0.0868,
          "low": 0.0858,
          "close": 0.0867,
          "volume": 974393.0,
          "close_time": 1760057999999,
          "quote_volume": 84001.0997,
          "trades": 801,
          "taker_buy_base": 371359.0,
          "taker_buy_quote": 32015.1079
        },
        {
          "timestamp": 1760058000000,
          "datetime": "2025-10-10T01:00:00",
          "open": 0.0866,
          "high": 0.0871,
          "low": 0.0865,
          "close": 0.0871,
          "volume": 339893.0,
          "close_time": 1760061599999,
          "quote_volume": 29471.2803,
          "trades": 474,
          "taker_buy_base": 133395.0,
          "taker_buy_quote": 11581.3388
        },
        {
          "timestamp": 1760061600000,
          "datetime": "2025-10-10T02:00:00",
          "open": 0.0871,
          "high": 0.089,
          "low": 0.0867,
          "close": 0.0871,
          "volume": 2157951.0,
          "close_time": 1760065199999,
          "quote_volume": 190093.5605,
          "trades": 1753,
          "taker_buy_base": 1422580.0,
          "taker_buy_quote": 125239.9305
        },
        {
          "timestamp": 1760065200000,
          "datetime": "2025-10-10T03:00:00",
          "open": 0.0871,
          "high": 0.09,
          "low": 0.0865,
          "close": 0.0886,
          "volume": 799912.0,
          "close_time": 1760068799999,
          "quote_volume": 70742.8388,
          "trades": 1253,
          "taker_buy_base": 355351.0,
          "taker_buy_quote": 31408.0762
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.0887,
          "high": 0.0889,
          "low": 0.0879,
          "close": 0.088,
          "volume": 405721.0,
          "close_time": 1760072399999,
          "quote_volume": 35837.4247,
          "trades": 531,
          "taker_buy_base": 168099.0,
          "taker_buy_quote": 14859.6783
        },
        {
          "timestamp": 1760072400000,
          "datetime": "2025-10-10T05:00:00",
          "open": 0.088,
          "high": 0.0889,
          "low": 0.0873,
          "close": 0.0886,
          "volume": 724868.0,
          "close_time": 1760075999999,
          "quote_volume": 63954.1973,
          "trades": 778,
          "taker_buy_base": 372841.0,
          "taker_buy_quote": 32972.1938
        },
        {
          "timestamp": 1760076000000,
          "datetime": "2025-10-10T06:00:00",
          "open": 0.0887,
          "high": 0.0887,
          "low": 0.0875,
          "close": 0.0877,
          "volume": 416860.0,
          "close_time": 1760079599999,
          "quote_volume": 36742.3603,
          "trades": 841,
          "taker_buy_base": 169305.0,
          "taker_buy_quote": 14927.1085
        },
        {
          "timestamp": 1760079600000,
          "datetime": "2025-10-10T07:00:00",
          "open": 0.0878,
          "high": 0.088,
          "low": 0.0871,
          "close": 0.0871,
          "volume": 571296.0,
          "close_time": 1760083199999,
          "quote_volume": 50012.5368,
          "trades": 592,
          "taker_buy_base": 238497.0,
          "taker_buy_quote": 20884.5956
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.0871,
          "high": 0.0883,
          "low": 0.0871,
          "close": 0.0883,
          "volume": 292205.0,
          "close_time": 1760086799999,
          "quote_volume": 25632.3248,
          "trades": 420,
          "taker_buy_base": 152617.0,
          "taker_buy_quote": 13392.6164
        },
        {
          "timestamp": 1760086800000,
          "datetime": "2025-10-10T09:00:00",
          "open": 0.0883,
          "high": 0.0884,
          "low": 0.0875,
          "close": 0.0878,
          "volume": 374835.0,
          "close_time": 1760090399999,
          "quote_volume": 32981.8999,
          "trades": 482,
          "taker_buy_base": 210493.0,
          "taker_buy_quote": 18525.4584
        },
        {
          "timestamp": 1760090400000,
          "datetime": "2025-10-10T10:00:00",
          "open": 0.0877,
          "high": 0.089,
          "low": 0.0877,
          "close": 0.0889,
          "volume": 535965.0,
          "close_time": 1760093999999,
          "quote_volume": 47414.7216,
          "trades": 445,
          "taker_buy_base": 288281.0,
          "taker_buy_quote": 25502.2982
        },
        {
          "timestamp": 1760094000000,
          "datetime": "2025-10-10T11:00:00",
          "open": 0.089,
          "high": 0.0894,
          "low": 0.0888,
          "close": 0.0893,
          "volume": 357083.0,
          "close_time": 1760097599999,
          "quote_volume": 31822.4644,
          "trades": 454,
          "taker_buy_base": 162249.0,
          "taker_buy_quote": 14472.3571
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0884,
          "close": 0.0886,
          "volume": 784357.0,
          "close_time": 1760101199999,
          "quote_volume": 69516.4225,
          "trades": 746,
          "taker_buy_base": 217082.0,
          "taker_buy_quote": 19230.9427
        },
        {
          "timestamp": 1760101200000,
          "datetime": "2025-10-10T13:00:00",
          "open": 0.0887,
          "high": 0.0893,
          "low": 0.0884,
          "close": 0.0887,
          "volume": 396176.0,
          "close_time": 1760104799999,
          "quote_volume": 35191.1061,
          "trades": 840,
          "taker_buy_base": 115207.0,
          "taker_buy_quote": 10239.577
        },
        {
          "timestamp": 1760104800000,
          "datetime": "2025-10-10T14:00:00",
          "open": 0.0888,
          "high": 0.0888,
          "low": 0.0861,
          "close": 0.0865,
          "volume": 725273.0,
          "close_time": 1760108399999,
          "quote_volume": 63288.8861,
          "trades": 783,
          "taker_buy_base": 237941.0,
          "taker_buy_quote": 20805.4812
        },
        {
          "timestamp": 1760108400000,
          "datetime": "2025-10-10T15:00:00",
          "open": 0.0865,
          "high": 0.0866,
          "low": 0.0826,
          "close": 0.0835,
          "volume": 2720599.0,
          "close_time": 1760111999999,
          "quote_volume": 229591.2021,
          "trades": 2513,
          "taker_buy_base": 1274511.0,
          "taker_buy_quote": 107604.1775
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.0834,
          "high": 0.0845,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 607732.0,
          "close_time": 1760115599999,
          "quote_volume": 50881.8397,
          "trades": 837,
          "taker_buy_base": 309983.0,
          "taker_buy_quote": 25979.5881
        },
        {
          "timestamp": 1760115600000,
          "datetime": "2025-10-10T17:00:00",
          "open": 0.0834,
          "high": 0.0838,
          "low": 0.0824,
          "close": 0.0829,
          "volume": 458780.0,
          "close_time": 1760119199999,
          "quote_volume": 38073.1747,
          "trades": 810,
          "taker_buy_base": 221890.0,
          "taker_buy_quote": 18428.8828
        },
        {
          "timestamp": 1760119200000,
          "datetime": "2025-10-10T18:00:00",
          "open": 0.0828,
          "high": 0.0834,
          "low": 0.0824,
          "close": 0.0824,
          "volume": 404782.0,
          "close_time": 1760122799999,
          "quote_volume": 33572.0164,
          "trades": 690,
          "taker_buy_base": 243055.0,
          "taker_buy_quote": 20162.4118
        },
        {
          "timestamp": 1760122800000,
          "datetime": "2025-10-10T19:00:00",
          "open": 0.0825,
          "high": 0.0826,
          "low": 0.0809,
          "close": 0.0814,
          "volume": 787857.0,
          "close_time": 1760126399999,
          "quote_volume": 64328.5529,
          "trades": 1300,
          "taker_buy_base": 419566.0,
          "taker_buy_quote": 34227.1554
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.0813,
          "high": 0.0818,
          "low": 0.0753,
          "close": 0.0765,
          "volume": 4010021.0,
          "close_time": 1760129999999,
          "quote_volume": 314274.8996,
          "trades": 3200,
          "taker_buy_base": 1999166.0,
          "taker_buy_quote": 156292.3623
        },
        {
          "timestamp": 1760130000000,
          "datetime": "2025-10-10T21:00:00",
          "open": 0.0766,
          "high": 0.0909,
          "low": 0.0488,
          "close": 0.0679,
          "volume": 25772580.0,
          "close_time": 1760133599999,
          "quote_volume": 1738811.3432,
          "trades": 26621,
          "taker_buy_base": 12621084.0,
          "taker_buy_quote": 850328.399
        },
        {
          "timestamp": 1760133600000,
          "datetime": "2025-10-10T22:00:00",
          "open": 0.0677,
          "high": 0.078,
          "low": 0.0605,
          "close": 0.0664,
          "volume": 5500881.0,
          "close_time": 1760137199999,
          "quote_volume": 359908.7299,
          "trades": 9810,
          "taker_buy_base": 3017287.0,
          "taker_buy_quote": 197616.4036
        },
        {
          "timestamp": 1760137200000,
          "datetime": "2025-10-10T23:00:00",
          "open": 0.0665,
          "high": 0.0687,
          "low": 0.0651,
          "close": 0.0665,
          "volume": 2974083.0,
          "close_time": 1760140799999,
          "quote_volume": 199399.8618,
          "trades": 3024,
          "taker_buy_base": 1835862.0,
          "taker_buy_quote": 123200.0032
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0665,
          "high": 0.0671,
          "low": 0.065,
          "close": 0.0662,
          "volume": 2406892.0,
          "close_time": 1760144399999,
          "quote_volume": 159095.4525,
          "trades": 2499,
          "taker_buy_base": 1371306.0,
          "taker_buy_quote": 90693.0379
        },
        {
          "timestamp": 1760144400000,
          "datetime": "2025-10-11T01:00:00",
          "open": 0.0662,
          "high": 0.0663,
          "low": 0.0629,
          "close": 0.0633,
          "volume": 1521692.0,
          "close_time": 1760147999999,
          "quote_volume": 98152.0295,
          "trades": 1423,
          "taker_buy_base": 849316.0,
          "taker_buy_quote": 54879.3257
        },
        {
          "timestamp": 1760148000000,
          "datetime": "2025-10-11T02:00:00",
          "open": 0.0633,
          "high": 0.0668,
          "low": 0.0633,
          "close": 0.0664,
          "volume": 1557596.0,
          "close_time": 1760151599999,
          "quote_volume": 102616.27,
          "trades": 910,
          "taker_buy_base": 955349.0,
          "taker_buy_quote": 63117.2009
        },
        {
          "timestamp": 1760151600000,
          "datetime": "2025-10-11T03:00:00",
          "open": 0.0663,
          "high": 0.0665,
          "low": 0.0639,
          "close": 0.0648,
          "volume": 849314.0,
          "close_time": 1760155199999,
          "quote_volume": 54851.1888,
          "trades": 616,
          "taker_buy_base": 428347.0,
          "taker_buy_quote": 27680.8583
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.0647,
          "high": 0.0659,
          "low": 0.0644,
          "close": 0.0659,
          "volume": 1159984.0,
          "close_time": 1760158799999,
          "quote_volume": 75378.6564,
          "trades": 560,
          "taker_buy_base": 644309.0,
          "taker_buy_quote": 41930.4229
        },
        {
          "timestamp": 1760158800000,
          "datetime": "2025-10-11T05:00:00",
          "open": 0.0658,
          "high": 0.066,
          "low": 0.0645,
          "close": 0.0655,
          "volume": 1251780.0,
          "close_time": 1760162399999,
          "quote_volume": 81971.4727,
          "trades": 588,
          "taker_buy_base": 863884.0,
          "taker_buy_quote": 56601.8217
        },
        {
          "timestamp": 1760162400000,
          "datetime": "2025-10-11T06:00:00",
          "open": 0.0654,
          "high": 0.0672,
          "low": 0.0654,
          "close": 0.0665,
          "volume": 997963.0,
          "close_time": 1760165999999,
          "quote_volume": 66253.3167,
          "trades": 717,
          "taker_buy_base": 635584.0,
          "taker_buy_quote": 42188.0546
        },
        {
          "timestamp": 1760166000000,
          "datetime": "2025-10-11T07:00:00",
          "open": 0.0665,
          "high": 0.0671,
          "low": 0.0661,
          "close": 0.0665,
          "volume": 1184864.0,
          "close_time": 1760169599999,
          "quote_volume": 78936.7701,
          "trades": 909,
          "taker_buy_base": 570274.0,
          "taker_buy_quote": 38012.3627
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.0666,
          "high": 0.069,
          "low": 0.0663,
          "close": 0.069,
          "volume": 1050510.0,
          "close_time": 1760173199999,
          "quote_volume": 71198.0914,
          "trades": 704,
          "taker_buy_base": 464644.0,
          "taker_buy_quote": 31682.65
        },
        {
          "timestamp": 1760173200000,
          "datetime": "2025-10-11T09:00:00",
          "open": 0.0689,
          "high": 0.0699,
          "low": 0.0687,
          "close": 0.0692,
          "volume": 944466.0,
          "close_time": 1760176799999,
          "quote_volume": 65427.827,
          "trades": 673,
          "taker_buy_base": 455005.0,
          "taker_buy_quote": 31562.4779
        },
        {
          "timestamp": 1760176800000,
          "datetime": "2025-10-11T10:00:00",
          "open": 0.0692,
          "high": 0.0702,
          "low": 0.0686,
          "close": 0.0695,
          "volume": 3611410.0,
          "close_time": 1760180399999,
          "quote_volume": 250113.466,
          "trades": 1205,
          "taker_buy_base": 1073105.0,
          "taker_buy_quote": 74493.8585
        },
        {
          "timestamp": 1760180400000,
          "datetime": "2025-10-11T11:00:00",
          "open": 0.0696,
          "high": 0.07,
          "low": 0.0686,
          "close": 0.0698,
          "volume": 1022477.0,
          "close_time": 1760183999999,
          "quote_volume": 70996.4484,
          "trades": 541,
          "taker_buy_base": 635730.0,
          "taker_buy_quote": 44159.536
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.0697,
          "high": 0.07,
          "low": 0.0684,
          "close": 0.0688,
          "volume": 896750.0,
          "close_time": 1760187599999,
          "quote_volume": 62123.3335,
          "trades": 510,
          "taker_buy_base": 314151.0,
          "taker_buy_quote": 21750.4804
        },
        {
          "timestamp": 1760187600000,
          "datetime": "2025-10-11T13:00:00",
          "open": 0.0687,
          "high": 0.0693,
          "low": 0.0677,
          "close": 0.0692,
          "volume": 854088.0,
          "close_time": 1760191199999,
          "quote_volume": 58491.4588,
          "trades": 548,
          "taker_buy_base": 375814.0,
          "taker_buy_quote": 25705.7788
        },
        {
          "timestamp": 1760191200000,
          "datetime": "2025-10-11T14:00:00",
          "open": 0.0692,
          "high": 0.0694,
          "low": 0.0686,
          "close": 0.0694,
          "volume": 578849.0,
          "close_time": 1760194799999,
          "quote_volume": 39956.9924,
          "trades": 335,
          "taker_buy_base": 174784.0,
          "taker_buy_quote": 12055.101
        },
        {
          "timestamp": 1760194800000,
          "datetime": "2025-10-11T15:00:00",
          "open": 0.0694,
          "high": 0.0703,
          "low": 0.0694,
          "close": 0.0699,
          "volume": 844918.0,
          "close_time": 1760198399999,
          "quote_volume": 59030.1013,
          "trades": 375,
          "taker_buy_base": 504437.0,
          "taker_buy_quote": 35263.512
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.07,
          "high": 0.0703,
          "low": 0.0692,
          "close": 0.0698,
          "volume": 364640.0,
          "close_time": 1760201999999,
          "quote_volume": 25442.8364,
          "trades": 234,
          "taker_buy_base": 182722.0,
          "taker_buy_quote": 12750.7923
        },
        {
          "timestamp": 1760202000000,
          "datetime": "2025-10-11T17:00:00",
          "open": 0.0699,
          "high": 0.0706,
          "low": 0.0696,
          "close": 0.0703,
          "volume": 309392.0,
          "close_time": 1760205599999,
          "quote_volume": 21675.578,
          "trades": 220,
          "taker_buy_base": 170772.0,
          "taker_buy_quote": 11967.975
        },
        {
          "timestamp": 1760205600000,
          "datetime": "2025-10-11T18:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0695,
          "close": 0.0695,
          "volume": 273733.0,
          "close_time": 1760209199999,
          "quote_volume": 19118.2497,
          "trades": 159,
          "taker_buy_base": 110300.0,
          "taker_buy_quote": 7714.7987
        },
        {
          "timestamp": 1760209200000,
          "datetime": "2025-10-11T19:00:00",
          "open": 0.0695,
          "high": 0.0695,
          "low": 0.0669,
          "close": 0.0675,
          "volume": 963617.0,
          "close_time": 1760212799999,
          "quote_volume": 65514.869,
          "trades": 476,
          "taker_buy_base": 499593.0,
          "taker_buy_quote": 33956.449
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.0674,
          "high": 0.0676,
          "low": 0.0658,
          "close": 0.0664,
          "volume": 1741066.0,
          "close_time": 1760216399999,
          "quote_volume": 115577.541,
          "trades": 642,
          "taker_buy_base": 663945.0,
          "taker_buy_quote": 44147.8114
        },
        {
          "timestamp": 1760216400000,
          "datetime": "2025-10-11T21:00:00",
          "open": 0.0664,
          "high": 0.0674,
          "low": 0.0653,
          "close": 0.0673,
          "volume": 1149618.0,
          "close_time": 1760219999999,
          "quote_volume": 76512.3211,
          "trades": 416,
          "taker_buy_base": 524314.0,
          "taker_buy_quote": 34935.301
        },
        {
          "timestamp": 1760220000000,
          "datetime": "2025-10-11T22:00:00",
          "open": 0.0673,
          "high": 0.0676,
          "low": 0.0668,
          "close": 0.0675,
          "volume": 389774.0,
          "close_time": 1760223599999,
          "quote_volume": 26211.4656,
          "trades": 226,
          "taker_buy_base": 211299.0,
          "taker_buy_quote": 14208.4414
        },
        {
          "timestamp": 1760223600000,
          "datetime": "2025-10-11T23:00:00",
          "open": 0.0675,
          "high": 0.0677,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 208273.0,
          "close_time": 1760227199999,
          "quote_volume": 14066.2308,
          "trades": 142,
          "taker_buy_base": 90132.0,
          "taker_buy_quote": 6089.2572
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0673,
          "high": 0.0676,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 588903.0,
          "close_time": 1760230799999,
          "quote_volume": 39414.7552,
          "trades": 282,
          "taker_buy_base": 214711.0,
          "taker_buy_quote": 14376.1248
        },
        {
          "timestamp": 1760230800000,
          "datetime": "2025-10-12T01:00:00",
          "open": 0.0664,
          "high": 0.0671,
          "low": 0.066,
          "close": 0.066,
          "volume": 328521.0,
          "close_time": 1760234399999,
          "quote_volume": 21867.6747,
          "trades": 201,
          "taker_buy_base": 157140.0,
          "taker_buy_quote": 10443.6685
        },
        {
          "timestamp": 1760234400000,
          "datetime": "2025-10-12T02:00:00",
          "open": 0.0659,
          "high": 0.067,
          "low": 0.0657,
          "close": 0.0664,
          "volume": 334972.0,
          "close_time": 1760237999999,
          "quote_volume": 22143.9064,
          "trades": 191,
          "taker_buy_base": 141990.0,
          "taker_buy_quote": 9387.7177
        },
        {
          "timestamp": 1760238000000,
          "datetime": "2025-10-12T03:00:00",
          "open": 0.0664,
          "high": 0.0677,
          "low": 0.0663,
          "close": 0.0672,
          "volume": 324244.0,
          "close_time": 1760241599999,
          "quote_volume": 21741.6156,
          "trades": 238,
          "taker_buy_base": 133658.0,
          "taker_buy_quote": 8986.3346
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.0671,
          "high": 0.0684,
          "low": 0.0671,
          "close": 0.0679,
          "volume": 322872.0,
          "close_time": 1760245199999,
          "quote_volume": 21928.5007,
          "trades": 237,
          "taker_buy_base": 117146.0,
          "taker_buy_quote": 7955.909
        },
        {
          "timestamp": 1760245200000,
          "datetime": "2025-10-12T05:00:00",
          "open": 0.068,
          "high": 0.0682,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 339431.0,
          "close_time": 1760248799999,
          "quote_volume": 23085.4696,
          "trades": 172,
          "taker_buy_base": 180422.0,
          "taker_buy_quote": 12272.4714
        },
        {
          "timestamp": 1760248800000,
          "datetime": "2025-10-12T06:00:00",
          "open": 0.0678,
          "high": 0.0687,
          "low": 0.0678,
          "close": 0.0686,
          "volume": 267249.0,
          "close_time": 1760252399999,
          "quote_volume": 18268.5569,
          "trades": 194,
          "taker_buy_base": 141687.0,
          "taker_buy_quote": 9685.9724
        },
        {
          "timestamp": 1760252400000,
          "datetime": "2025-10-12T07:00:00",
          "open": 0.0686,
          "high": 0.0691,
          "low": 0.0685,
          "close": 0.0689,
          "volume": 227731.0,
          "close_time": 1760255999999,
          "quote_volume": 15652.4147,
          "trades": 149,
          "taker_buy_base": 104660.0,
          "taker_buy_quote": 7190.7544
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 453586.0,
          "close_time": 1760259599999,
          "quote_volume": 31179.3855,
          "trades": 231,
          "taker_buy_base": 127578.0,
          "taker_buy_quote": 8783.2646
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.068,
          "high": 0.0686,
          "low": 0.0673,
          "close": 0.0686,
          "volume": 623005.0,
          "close_time": 1760263199999,
          "quote_volume": 42325.2831,
          "trades": 237,
          "taker_buy_base": 393117.0,
          "taker_buy_quote": 26702.6115
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.0686,
          "high": 0.0689,
          "low": 0.0682,
          "close": 0.0683,
          "volume": 227449.0,
          "close_time": 1760266799999,
          "quote_volume": 15596.8324,
          "trades": 125,
          "taker_buy_base": 92683.0,
          "taker_buy_quote": 6361.2264
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.0684,
          "high": 0.0689,
          "low": 0.0683,
          "close": 0.0686,
          "volume": 312941.0,
          "close_time": 1760270399999,
          "quote_volume": 21467.2753,
          "trades": 171,
          "taker_buy_base": 86694.0,
          "taker_buy_quote": 5951.5521
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0687,
          "high": 0.0694,
          "low": 0.0686,
          "close": 0.0689,
          "volume": 321743.0,
          "close_time": 1760273999999,
          "quote_volume": 22199.8519,
          "trades": 199,
          "taker_buy_base": 132523.0,
          "taker_buy_quote": 9147.4186
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.0688,
          "high": 0.0691,
          "low": 0.0672,
          "close": 0.0676,
          "volume": 1367219.0,
          "close_time": 1760277599999,
          "quote_volume": 92578.8611,
          "trades": 498,
          "taker_buy_base": 266454.0,
          "taker_buy_quote": 18083.0831
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.0676,
          "high": 0.0706,
          "low": 0.0676,
          "close": 0.0696,
          "volume": 1363598.0,
          "close_time": 1760281199999,
          "quote_volume": 94303.0918,
          "trades": 706,
          "taker_buy_base": 726269.0,
          "taker_buy_quote": 50144.7066
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.0697,
          "high": 0.0728,
          "low": 0.0696,
          "close": 0.0727,
          "volume": 1712791.0,
          "close_time": 1760284799999,
          "quote_volume": 122241.2034,
          "trades": 991,
          "taker_buy_base": 668437.0,
          "taker_buy_quote": 47694.453
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0727,
          "high": 0.0744,
          "low": 0.0726,
          "close": 0.0736,
          "volume": 1227377.0,
          "close_time": 1760288399999,
          "quote_volume": 89955.421,
          "trades": 941,
          "taker_buy_base": 471016.0,
          "taker_buy_quote": 34514.388
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.0736,
          "high": 0.0744,
          "low": 0.0733,
          "close": 0.0738,
          "volume": 876432.0,
          "close_time": 1760291999999,
          "quote_volume": 64646.3743,
          "trades": 480,
          "taker_buy_base": 201966.0,
          "taker_buy_quote": 14907.7553
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0728,
          "close": 0.0734,
          "volume": 448661.0,
          "close_time": 1760295599999,
          "quote_volume": 32936.4505,
          "trades": 272,
          "taker_buy_base": 212236.0,
          "taker_buy_quote": 15589.7493
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.0734,
          "high": 0.0741,
          "low": 0.0733,
          "close": 0.074,
          "volume": 300288.0,
          "close_time": 1760299199999,
          "quote_volume": 22170.7223,
          "trades": 170,
          "taker_buy_base": 110633.0,
          "taker_buy_quote": 8173.8103
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.074,
          "high": 0.0746,
          "low": 0.0738,
          "close": 0.0739,
          "volume": 322914.0,
          "close_time": 1760302799999,
          "quote_volume": 23924.9972,
          "trades": 233,
          "taker_buy_base": 158596.0,
          "taker_buy_quote": 11749.334
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.0739,
          "high": 0.0744,
          "low": 0.0727,
          "close": 0.0735,
          "volume": 402857.0,
          "close_time": 1760306399999,
          "quote_volume": 29611.8581,
          "trades": 170,
          "taker_buy_base": 168183.0,
          "taker_buy_quote": 12341.0594
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.0736,
          "high": 0.074,
          "low": 0.0726,
          "close": 0.0728,
          "volume": 721772.0,
          "close_time": 1760309999999,
          "quote_volume": 52780.6094,
          "trades": 288,
          "taker_buy_base": 314857.0,
          "taker_buy_quote": 22987.1681
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.0728,
          "high": 0.0729,
          "low": 0.0722,
          "close": 0.0727,
          "volume": 354385.0,
          "close_time": 1760313599999,
          "quote_volume": 25692.1844,
          "trades": 188,
          "taker_buy_base": 147975.0,
          "taker_buy_quote": 10726.2544
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 480848.0,
          "close_time": 1760317199999,
          "quote_volume": 34771.7214,
          "trades": 276,
          "taker_buy_base": 166859.0,
          "taker_buy_quote": 12055.8109
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.0719,
          "high": 0.0724,
          "low": 0.0715,
          "close": 0.0724,
          "volume": 471549.0,
          "close_time": 1760320799999,
          "quote_volume": 33894.2005,
          "trades": 249,
          "taker_buy_base": 196259.0,
          "taker_buy_quote": 14110.8568
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.0724,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.0723,
          "volume": 576549.0,
          "close_time": 1760324399999,
          "quote_volume": 41668.1857,
          "trades": 288,
          "taker_buy_base": 244851.0,
          "taker_buy_quote": 17693.326
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.0723,
          "high": 0.0725,
          "low": 0.0714,
          "close": 0.0718,
          "volume": 615479.0,
          "close_time": 1760327999999,
          "quote_volume": 44429.1037,
          "trades": 193,
          "taker_buy_base": 467353.0,
          "taker_buy_quote": 33771.964
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.0717,
          "high": 0.0724,
          "low": 0.0715,
          "close": 0.0724,
          "volume": 479754.0,
          "close_time": 1760331599999,
          "quote_volume": 34491.2241,
          "trades": 209,
          "taker_buy_base": 250661.0,
          "taker_buy_quote": 18030.2467
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.0723,
          "high": 0.0724,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 187329.0,
          "close_time": 1760335199999,
          "quote_volume": 13474.5964,
          "trades": 132,
          "taker_buy_base": 106176.0,
          "taker_buy_quote": 7631.788
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.0716,
          "high": 0.073,
          "low": 0.0714,
          "close": 0.0729,
          "volume": 535299.0,
          "close_time": 1760338799999,
          "quote_volume": 38821.1848,
          "trades": 202,
          "taker_buy_base": 312082.0,
          "taker_buy_quote": 22658.5829
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.073,
          "high": 0.0738,
          "low": 0.0727,
          "close": 0.0728,
          "volume": 257579.0,
          "close_time": 1760342399999,
          "quote_volume": 18829.9438,
          "trades": 100,
          "taker_buy_base": 87544.0,
          "taker_buy_quote": 6387.8857
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.0727,
          "high": 0.074,
          "low": 0.0726,
          "close": 0.0735,
          "volume": 702609.0,
          "close_time": 1760345999999,
          "quote_volume": 51494.5403,
          "trades": 351,
          "taker_buy_base": 431991.0,
          "taker_buy_quote": 31638.3313
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.0728,
          "close": 0.0737,
          "volume": 1067952.0,
          "close_time": 1760349599999,
          "quote_volume": 78420.6296,
          "trades": 254,
          "taker_buy_base": 571666.0,
          "taker_buy_quote": 42015.0487
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0733,
          "close": 0.074,
          "volume": 827696.0,
          "close_time": 1760353199999,
          "quote_volume": 60981.5867,
          "trades": 289,
          "taker_buy_base": 453610.0,
          "taker_buy_quote": 33430.7488
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.0741,
          "high": 0.0741,
          "low": 0.0716,
          "close": 0.0731,
          "volume": 2320640.0,
          "close_time": 1760356799999,
          "quote_volume": 169165.1103,
          "trades": 535,
          "taker_buy_base": 934883.0,
          "taker_buy_quote": 68094.1746
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.073,
          "high": 0.0743,
          "low": 0.0726,
          "close": 0.0732,
          "volume": 363015.0,
          "close_time": 1760360399999,
          "quote_volume": 26709.921,
          "trades": 137,
          "taker_buy_base": 162946.0,
          "taker_buy_quote": 11990.8038
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.0734,
          "high": 0.075,
          "low": 0.0728,
          "close": 0.0744,
          "volume": 2740833.0,
          "close_time": 1760363999999,
          "quote_volume": 202670.7643,
          "trades": 554,
          "taker_buy_base": 1501293.0,
          "taker_buy_quote": 111056.9355
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.0743,
          "high": 0.0744,
          "low": 0.0728,
          "close": 0.0732,
          "volume": 1163027.0,
          "close_time": 1760367599999,
          "quote_volume": 85451.0825,
          "trades": 292,
          "taker_buy_base": 549708.0,
          "taker_buy_quote": 40416.737
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.0732,
          "high": 0.075,
          "low": 0.0731,
          "close": 0.0746,
          "volume": 868353.0,
          "close_time": 1760371199999,
          "quote_volume": 64398.6147,
          "trades": 231,
          "taker_buy_base": 299389.0,
          "taker_buy_quote": 22209.3442
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.074,
          "close": 0.0752,
          "volume": 986840.0,
          "close_time": 1760374799999,
          "quote_volume": 73588.4241,
          "trades": 306,
          "taker_buy_base": 537967.0,
          "taker_buy_quote": 40134.4268
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.0752,
          "high": 0.082,
          "low": 0.0749,
          "close": 0.0818,
          "volume": 12804587.0,
          "close_time": 1760378399999,
          "quote_volume": 1007276.3852,
          "trades": 4534,
          "taker_buy_base": 7514640.0,
          "taker_buy_quote": 590084.6139
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.0819,
          "high": 0.082,
          "low": 0.0778,
          "close": 0.0785,
          "volume": 5455417.0,
          "close_time": 1760381999999,
          "quote_volume": 436531.7172,
          "trades": 1948,
          "taker_buy_base": 2322908.0,
          "taker_buy_quote": 186064.848
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0779,
          "close": 0.0782,
          "volume": 1085896.0,
          "close_time": 1760385599999,
          "quote_volume": 84995.9622,
          "trades": 444,
          "taker_buy_base": 434408.0,
          "taker_buy_quote": 34003.1232
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0783,
          "high": 0.0787,
          "low": 0.0777,
          "close": 0.0787,
          "volume": 816940.0,
          "close_time": 1760389199999,
          "quote_volume": 63800.3259,
          "trades": 332,
          "taker_buy_base": 436861.0,
          "taker_buy_quote": 34123.0362
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0775,
          "close": 0.0776,
          "volume": 675408.0,
          "close_time": 1760392799999,
          "quote_volume": 52963.4826,
          "trades": 267,
          "taker_buy_base": 367557.0,
          "taker_buy_quote": 28833.4571
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0774,
          "close": 0.0779,
          "volume": 370217.0,
          "close_time": 1760396399999,
          "quote_volume": 28773.6794,
          "trades": 212,
          "taker_buy_base": 139695.0,
          "taker_buy_quote": 10860.3409
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.0778,
          "high": 0.0782,
          "low": 0.0775,
          "close": 0.0777,
          "volume": 198534.0,
          "close_time": 1760399999999,
          "quote_volume": 15457.9689,
          "trades": 254,
          "taker_buy_base": 142826.0,
          "taker_buy_quote": 11117.8432
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0778,
          "high": 0.0782,
          "low": 0.0768,
          "close": 0.077,
          "volume": 349604.0,
          "close_time": 1760403599999,
          "quote_volume": 27052.9359,
          "trades": 262,
          "taker_buy_base": 165232.0,
          "taker_buy_quote": 12821.6448
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.0769,
          "high": 0.0772,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 436860.0,
          "close_time": 1760407199999,
          "quote_volume": 33567.6724,
          "trades": 218,
          "taker_buy_base": 258078.0,
          "taker_buy_quote": 19827.1242
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.076,
          "close": 0.0762,
          "volume": 553968.0,
          "close_time": 1760410799999,
          "quote_volume": 42222.3599,
          "trades": 273,
          "taker_buy_base": 316502.0,
          "taker_buy_quote": 24116.0262
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.0761,
          "high": 0.0763,
          "low": 0.0756,
          "close": 0.0757,
          "volume": 856345.0,
          "close_time": 1760414399999,
          "quote_volume": 65042.2022,
          "trades": 256,
          "taker_buy_base": 245790.0,
          "taker_buy_quote": 18675.2964
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0757,
          "high": 0.076,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 619644.0,
          "close_time": 1760417999999,
          "quote_volume": 46445.9616,
          "trades": 230,
          "taker_buy_base": 221498.0,
          "taker_buy_quote": 16608.3068
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.0745,
          "high": 0.0753,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 726565.0,
          "close_time": 1760421599999,
          "quote_volume": 54125.8712,
          "trades": 370,
          "taker_buy_base": 378454.0,
          "taker_buy_quote": 28277.866
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.074,
          "high": 0.0744,
          "low": 0.0711,
          "close": 0.0722,
          "volume": 1670794.0,
          "close_time": 1760425199999,
          "quote_volume": 121152.7571,
          "trades": 661,
          "taker_buy_base": 742461.0,
          "taker_buy_quote": 53765.2293
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.0723,
          "high": 0.0728,
          "low": 0.0715,
          "close": 0.0719,
          "volume": 1567780.0,
          "close_time": 1760428799999,
          "quote_volume": 112963.8551,
          "trades": 450,
          "taker_buy_base": 991374.0,
          "taker_buy_quote": 71456.343
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0718,
          "high": 0.0725,
          "low": 0.0713,
          "close": 0.072,
          "volume": 1277730.0,
          "close_time": 1760432399999,
          "quote_volume": 91520.8622,
          "trades": 358,
          "taker_buy_base": 876017.0,
          "taker_buy_quote": 62748.9235
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.072,
          "high": 0.0725,
          "low": 0.0718,
          "close": 0.0722,
          "volume": 283198.0,
          "close_time": 1760435999999,
          "quote_volume": 20420.6515,
          "trades": 197,
          "taker_buy_base": 122531.0,
          "taker_buy_quote": 8838.1289
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0706,
          "close": 0.0719,
          "volume": 822020.0,
          "close_time": 1760439599999,
          "quote_volume": 58756.6615,
          "trades": 432,
          "taker_buy_base": 456111.0,
          "taker_buy_quote": 32605.1189
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.072,
          "high": 0.0734,
          "low": 0.072,
          "close": 0.073,
          "volume": 731160.0,
          "close_time": 1760443199999,
          "quote_volume": 53214.9793,
          "trades": 298,
          "taker_buy_base": 468142.0,
          "taker_buy_quote": 34048.7205
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0729,
          "high": 0.0731,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 339815.0,
          "close_time": 1760446799999,
          "quote_volume": 24576.8081,
          "trades": 213,
          "taker_buy_base": 154561.0,
          "taker_buy_quote": 11192.096
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.0718,
          "high": 0.073,
          "low": 0.0712,
          "close": 0.0724,
          "volume": 1368633.0,
          "close_time": 1760450399999,
          "quote_volume": 99086.9655,
          "trades": 407,
          "taker_buy_base": 586670.0,
          "taker_buy_quote": 42445.8547
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.0726,
          "high": 0.0745,
          "low": 0.0725,
          "close": 0.0735,
          "volume": 1429162.0,
          "close_time": 1760453999999,
          "quote_volume": 105246.2959,
          "trades": 456,
          "taker_buy_base": 625193.0,
          "taker_buy_quote": 46095.562
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.0735,
          "high": 0.075,
          "low": 0.0731,
          "close": 0.0749,
          "volume": 883522.0,
          "close_time": 1760457599999,
          "quote_volume": 65470.3901,
          "trades": 379,
          "taker_buy_base": 407789.0,
          "taker_buy_quote": 30229.807
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0749,
          "high": 0.076,
          "low": 0.0743,
          "close": 0.0747,
          "volume": 1270094.0,
          "close_time": 1760461199999,
          "quote_volume": 95330.3606,
          "trades": 695,
          "taker_buy_base": 724591.0,
          "taker_buy_quote": 54337.3688
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.0747,
          "high": 0.0758,
          "low": 0.074,
          "close": 0.0753,
          "volume": 689696.0,
          "close_time": 1760464799999,
          "quote_volume": 51814.786,
          "trades": 338,
          "taker_buy_base": 309099.0,
          "taker_buy_quote": 23231.6936
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.0754,
          "high": 0.076,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 493892.0,
          "close_time": 1760468399999,
          "quote_volume": 37379.7612,
          "trades": 245,
          "taker_buy_base": 222457.0,
          "taker_buy_quote": 16847.739
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.0755,
          "high": 0.076,
          "low": 0.0741,
          "close": 0.0754,
          "volume": 873055.0,
          "close_time": 1760471999999,
          "quote_volume": 65718.1316,
          "trades": 344,
          "taker_buy_base": 482928.0,
          "taker_buy_quote": 36342.4803
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0754,
          "high": 0.0757,
          "low": 0.0748,
          "close": 0.0757,
          "volume": 424061.0,
          "close_time": 1760475599999,
          "quote_volume": 31977.6877,
          "trades": 165,
          "taker_buy_base": 204822.0,
          "taker_buy_quote": 15433.5675
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.0756,
          "high": 0.0759,
          "low": 0.0751,
          "close": 0.0759,
          "volume": 386754.0,
          "close_time": 1760479199999,
          "quote_volume": 29216.7426,
          "trades": 137,
          "taker_buy_base": 209235.0,
          "taker_buy_quote": 15807.4982
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.0761,
          "high": 0.0764,
          "low": 0.0757,
          "close": 0.076,
          "volume": 654512.0,
          "close_time": 1760482799999,
          "quote_volume": 49771.1057,
          "trades": 230,
          "taker_buy_base": 187474.0,
          "taker_buy_quote": 14248.3087
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.076,
          "high": 0.0766,
          "low": 0.076,
          "close": 0.0762,
          "volume": 266699.0,
          "close_time": 1760486399999,
          "quote_volume": 20359.9215,
          "trades": 110,
          "taker_buy_base": 69867.0,
          "taker_buy_quote": 5336.3408
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0763,
          "high": 0.0763,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 454616.0,
          "close_time": 1760489999999,
          "quote_volume": 34438.0903,
          "trades": 218,
          "taker_buy_base": 242313.0,
          "taker_buy_quote": 18369.675
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.0756,
          "high": 0.0756,
          "low": 0.0747,
          "close": 0.0751,
          "volume": 227581.0,
          "close_time": 1760493599999,
          "quote_volume": 17087.5112,
          "trades": 108,
          "taker_buy_base": 122280.0,
          "taker_buy_quote": 9177.5922
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.075,
          "high": 0.0756,
          "low": 0.0749,
          "close": 0.0749,
          "volume": 274290.0,
          "close_time": 1760497199999,
          "quote_volume": 20620.5816,
          "trades": 166,
          "taker_buy_base": 184264.0,
          "taker_buy_quote": 13852.2658
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.0751,
          "high": 0.0752,
          "low": 0.0743,
          "close": 0.0747,
          "volume": 257550.0,
          "close_time": 1760500799999,
          "quote_volume": 19241.5533,
          "trades": 117,
          "taker_buy_base": 110385.0,
          "taker_buy_quote": 8254.0372
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.0748,
          "high": 0.0755,
          "low": 0.0746,
          "close": 0.0753,
          "volume": 320869.0,
          "close_time": 1760504399999,
          "quote_volume": 24054.7292,
          "trades": 112,
          "taker_buy_base": 152872.0,
          "taker_buy_quote": 11462.4438
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.0754,
          "high": 0.0757,
          "low": 0.0748,
          "close": 0.0749,
          "volume": 258982.0,
          "close_time": 1760507999999,
          "quote_volume": 19470.6184,
          "trades": 111,
          "taker_buy_base": 155573.0,
          "taker_buy_quote": 11691.2799
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.075,
          "high": 0.0754,
          "low": 0.0744,
          "close": 0.0752,
          "volume": 138698.0,
          "close_time": 1760511599999,
          "quote_volume": 10394.8847,
          "trades": 109,
          "taker_buy_base": 81797.0,
          "taker_buy_quote": 6122.8263
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.0752,
          "high": 0.0758,
          "low": 0.075,
          "close": 0.0758,
          "volume": 264617.0,
          "close_time": 1760515199999,
          "quote_volume": 19917.0109,
          "trades": 219,
          "taker_buy_base": 109173.0,
          "taker_buy_quote": 8221.0804
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.0758,
          "high": 0.0773,
          "low": 0.0755,
          "close": 0.0761,
          "volume": 1091291.0,
          "close_time": 1760518799999,
          "quote_volume": 83224.5626,
          "trades": 743,
          "taker_buy_base": 550169.0,
          "taker_buy_quote": 41965.6653
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.0761,
          "high": 0.0761,
          "low": 0.0749,
          "close": 0.0751,
          "volume": 441815.0,
          "close_time": 1760522399999,
          "quote_volume": 33336.5184,
          "trades": 388,
          "taker_buy_base": 239194.0,
          "taker_buy_quote": 18048.8304
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.075,
          "high": 0.0754,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 230780.0,
          "close_time": 1760525999999,
          "quote_volume": 17281.193,
          "trades": 231,
          "taker_buy_base": 71553.0,
          "taker_buy_quote": 5357.932
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.0744,
          "high": 0.0746,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 574890.0,
          "close_time": 1760529599999,
          "quote_volume": 42519.0276,
          "trades": 317,
          "taker_buy_base": 267865.0,
          "taker_buy_quote": 19797.5057
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0738,
          "high": 0.0739,
          "low": 0.073,
          "close": 0.0732,
          "volume": 373895.0,
          "close_time": 1760533199999,
          "quote_volume": 27422.1442,
          "trades": 244,
          "taker_buy_base": 186240.0,
          "taker_buy_quote": 13660.5831
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.0731,
          "high": 0.0732,
          "low": 0.0713,
          "close": 0.0726,
          "volume": 1479079.0,
          "close_time": 1760536799999,
          "quote_volume": 106963.2649,
          "trades": 693,
          "taker_buy_base": 807062.0,
          "taker_buy_quote": 58364.0068
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.0727,
          "high": 0.0738,
          "low": 0.0723,
          "close": 0.0726,
          "volume": 653457.0,
          "close_time": 1760540399999,
          "quote_volume": 47892.2504,
          "trades": 311,
          "taker_buy_base": 423918.0,
          "taker_buy_quote": 31048.0206
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.0725,
          "high": 0.0733,
          "low": 0.0717,
          "close": 0.0721,
          "volume": 943759.0,
          "close_time": 1760543999999,
          "quote_volume": 68591.9187,
          "trades": 404,
          "taker_buy_base": 490914.0,
          "taker_buy_quote": 35747.5771
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0721,
          "high": 0.0725,
          "low": 0.0715,
          "close": 0.0721,
          "volume": 911274.0,
          "close_time": 1760547599999,
          "quote_volume": 65679.3215,
          "trades": 341,
          "taker_buy_base": 491904.0,
          "taker_buy_quote": 35473.5838
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.0721,
          "high": 0.0726,
          "low": 0.0713,
          "close": 0.0726,
          "volume": 557286.0,
          "close_time": 1760551199999,
          "quote_volume": 40034.6899,
          "trades": 370,
          "taker_buy_base": 341097.0,
          "taker_buy_quote": 24502.7778
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.0727,
          "high": 0.0731,
          "low": 0.0722,
          "close": 0.073,
          "volume": 288695.0,
          "close_time": 1760554799999,
          "quote_volume": 20946.3913,
          "trades": 189,
          "taker_buy_base": 132476.0,
          "taker_buy_quote": 9620.0696
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0718,
          "close": 0.0719,
          "volume": 282119.0,
          "close_time": 1760558399999,
          "quote_volume": 20422.1062,
          "trades": 211,
          "taker_buy_base": 182347.0,
          "taker_buy_quote": 13189.9925
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.072,
          "high": 0.0724,
          "low": 0.0708,
          "close": 0.0716,
          "volume": 946508.0,
          "close_time": 1760561999999,
          "quote_volume": 67606.8786,
          "trades": 395,
          "taker_buy_base": 657455.0,
          "taker_buy_quote": 46877.6262
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.0715,
          "high": 0.0723,
          "low": 0.071,
          "close": 0.0715,
          "volume": 182932.0,
          "close_time": 1760565599999,
          "quote_volume": 13092.9593,
          "trades": 117,
          "taker_buy_base": 83435.0,
          "taker_buy_quote": 5971.5955
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.0716,
          "high": 0.072,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 262747.0,
          "close_time": 1760569199999,
          "quote_volume": 18842.6033,
          "trades": 165,
          "taker_buy_base": 169245.0,
          "taker_buy_quote": 12145.3893
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.0717,
          "high": 0.0722,
          "low": 0.0715,
          "close": 0.0721,
          "volume": 114448.0,
          "close_time": 1760572799999,
          "quote_volume": 8229.3792,
          "trades": 93,
          "taker_buy_base": 72185.0,
          "taker_buy_quote": 5193.69
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0722,
          "high": 0.0723,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 274591.0,
          "close_time": 1760576399999,
          "quote_volume": 19780.4784,
          "trades": 170,
          "taker_buy_base": 133590.0,
          "taker_buy_quote": 9625.8665
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.072,
          "high": 0.073,
          "low": 0.072,
          "close": 0.0729,
          "volume": 156970.0,
          "close_time": 1760579999999,
          "quote_volume": 11391.317,
          "trades": 165,
          "taker_buy_base": 74309.0,
          "taker_buy_quote": 5388.3963
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.0729,
          "high": 0.0733,
          "low": 0.0724,
          "close": 0.0729,
          "volume": 249783.0,
          "close_time": 1760583599999,
          "quote_volume": 18166.7585,
          "trades": 213,
          "taker_buy_base": 90437.0,
          "taker_buy_quote": 6575.286
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 113714.0,
          "close_time": 1760587199999,
          "quote_volume": 8256.6115,
          "trades": 107,
          "taker_buy_base": 47417.0,
          "taker_buy_quote": 3444.038
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0726,
          "high": 0.0732,
          "low": 0.0723,
          "close": 0.0726,
          "volume": 123812.0,
          "close_time": 1760590799999,
          "quote_volume": 9018.4716,
          "trades": 111,
          "taker_buy_base": 46664.0,
          "taker_buy_quote": 3401.2714
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.0725,
          "high": 0.0732,
          "low": 0.0723,
          "close": 0.0727,
          "volume": 291609.0,
          "close_time": 1760594399999,
          "quote_volume": 21208.8684,
          "trades": 198,
          "taker_buy_base": 206623.0,
          "taker_buy_quote": 15029.1938
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.0728,
          "high": 0.0738,
          "low": 0.0728,
          "close": 0.0735,
          "volume": 1125992.0,
          "close_time": 1760597999999,
          "quote_volume": 82638.8308,
          "trades": 331,
          "taker_buy_base": 313274.0,
          "taker_buy_quote": 22993.4023
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.072,
          "close": 0.0724,
          "volume": 1679473.0,
          "close_time": 1760601599999,
          "quote_volume": 121581.9485,
          "trades": 418,
          "taker_buy_base": 509165.0,
          "taker_buy_quote": 36871.0516
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.0713,
          "close": 0.0713,
          "volume": 1798771.0,
          "close_time": 1760605199999,
          "quote_volume": 129700.5316,
          "trades": 509,
          "taker_buy_base": 836294.0,
          "taker_buy_quote": 60315.148
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.0713,
          "high": 0.0723,
          "low": 0.0689,
          "close": 0.0723,
          "volume": 2325606.0,
          "close_time": 1760608799999,
          "quote_volume": 164344.1189,
          "trades": 850,
          "taker_buy_base": 1184151.0,
          "taker_buy_quote": 83768.6512
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.0723,
          "high": 0.0732,
          "low": 0.0721,
          "close": 0.0729,
          "volume": 421618.0,
          "close_time": 1760612399999,
          "quote_volume": 30651.4103,
          "trades": 194,
          "taker_buy_base": 189733.0,
          "taker_buy_quote": 13783.4332
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.073,
          "high": 0.0733,
          "low": 0.0726,
          "close": 0.0732,
          "volume": 533122.0,
          "close_time": 1760615999999,
          "quote_volume": 38894.5557,
          "trades": 243,
          "taker_buy_base": 179932.0,
          "taker_buy_quote": 13124.565
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0733,
          "high": 0.0737,
          "low": 0.0731,
          "close": 0.0734,
          "volume": 575734.0,
          "close_time": 1760619599999,
          "quote_volume": 42196.2099,
          "trades": 185,
          "taker_buy_base": 160383.0,
          "taker_buy_quote": 11760.6579
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.0733,
          "high": 0.0737,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 471474.0,
          "close_time": 1760623199999,
          "quote_volume": 34529.0387,
          "trades": 302,
          "taker_buy_base": 260138.0,
          "taker_buy_quote": 19052.739
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.0727,
          "high": 0.0734,
          "low": 0.0714,
          "close": 0.0724,
          "volume": 722028.0,
          "close_time": 1760626799999,
          "quote_volume": 52184.7391,
          "trades": 315,
          "taker_buy_base": 404557.0,
          "taker_buy_quote": 29199.9626
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.07,
          "close": 0.0703,
          "volume": 1122840.0,
          "close_time": 1760630399999,
          "quote_volume": 79774.5829,
          "trades": 388,
          "taker_buy_base": 435473.0,
          "taker_buy_quote": 30997.3216
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0701,
          "high": 0.0727,
          "low": 0.0694,
          "close": 0.0727,
          "volume": 997909.0,
          "close_time": 1760633999999,
          "quote_volume": 70467.9843,
          "trades": 480,
          "taker_buy_base": 649963.0,
          "taker_buy_quote": 45859.7363
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0708,
          "close": 0.071,
          "volume": 747265.0,
          "close_time": 1760637599999,
          "quote_volume": 53549.538,
          "trades": 308,
          "taker_buy_base": 403333.0,
          "taker_buy_quote": 28914.5607
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.071,
          "high": 0.0712,
          "low": 0.0701,
          "close": 0.0708,
          "volume": 608283.0,
          "close_time": 1760641199999,
          "quote_volume": 43030.7962,
          "trades": 273,
          "taker_buy_base": 407705.0,
          "taker_buy_quote": 28832.6804
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.0691,
          "close": 0.0698,
          "volume": 473887.0,
          "close_time": 1760644799999,
          "quote_volume": 33107.7117,
          "trades": 274,
          "taker_buy_base": 315858.0,
          "taker_buy_quote": 22057.5732
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0699,
          "high": 0.0702,
          "low": 0.0686,
          "close": 0.069,
          "volume": 427473.0,
          "close_time": 1760648399999,
          "quote_volume": 29505.0959,
          "trades": 222,
          "taker_buy_base": 268580.0,
          "taker_buy_quote": 18534.7014
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.0689,
          "high": 0.0698,
          "low": 0.0688,
          "close": 0.0696,
          "volume": 165321.0,
          "close_time": 1760651999999,
          "quote_volume": 11438.7877,
          "trades": 85,
          "taker_buy_base": 94154.0,
          "taker_buy_quote": 6515.3948
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.069,
          "close": 0.0691,
          "volume": 133036.0,
          "close_time": 1760655599999,
          "quote_volume": 9221.3466,
          "trades": 78,
          "taker_buy_base": 75929.0,
          "taker_buy_quote": 5258.6815
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.0687,
          "high": 0.0699,
          "low": 0.0687,
          "close": 0.0696,
          "volume": 396482.0,
          "close_time": 1760659199999,
          "quote_volume": 27512.9599,
          "trades": 113,
          "taker_buy_base": 267209.0,
          "taker_buy_quote": 18551.1533
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0696,
          "high": 0.0703,
          "low": 0.0696,
          "close": 0.0701,
          "volume": 154952.0,
          "close_time": 1760662799999,
          "quote_volume": 10821.9789,
          "trades": 50,
          "taker_buy_base": 70109.0,
          "taker_buy_quote": 4900.9339
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.0701,
          "high": 0.0705,
          "low": 0.0696,
          "close": 0.0696,
          "volume": 158624.0,
          "close_time": 1760666399999,
          "quote_volume": 11115.084,
          "trades": 60,
          "taker_buy_base": 66804.0,
          "taker_buy_quote": 4676.2535
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.0697,
          "high": 0.0701,
          "low": 0.0689,
          "close": 0.0697,
          "volume": 711997.0,
          "close_time": 1760669999999,
          "quote_volume": 49393.375,
          "trades": 140,
          "taker_buy_base": 380098.0,
          "taker_buy_quote": 26410.3646
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.0699,
          "high": 0.0701,
          "low": 0.0696,
          "close": 0.0701,
          "volume": 428793.0,
          "close_time": 1760673599999,
          "quote_volume": 29930.769,
          "trades": 92,
          "taker_buy_base": 153670.0,
          "taker_buy_quote": 10748.3496
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.07,
          "high": 0.0701,
          "low": 0.0696,
          "close": 0.0697,
          "volume": 98935.0,
          "close_time": 1760677199999,
          "quote_volume": 6910.0822,
          "trades": 74,
          "taker_buy_base": 49654.0,
          "taker_buy_quote": 3472.9837
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.0696,
          "high": 0.07,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 134776.0,
          "close_time": 1760680799999,
          "quote_volume": 9375.543,
          "trades": 75,
          "taker_buy_base": 47398.0,
          "taker_buy_quote": 3302.8169
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.0694,
          "high": 0.0696,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 1876305.0,
          "close_time": 1760684399999,
          "quote_volume": 126301.0773,
          "trades": 518,
          "taker_buy_base": 694905.0,
          "taker_buy_quote": 46904.1524
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.065,
          "close": 0.0652,
          "volume": 1219165.0,
          "close_time": 1760687999999,
          "quote_volume": 80409.4945,
          "trades": 447,
          "taker_buy_base": 660326.0,
          "taker_buy_quote": 43591.8954
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0654,
          "high": 0.0657,
          "low": 0.0643,
          "close": 0.065,
          "volume": 927444.0,
          "close_time": 1760691599999,
          "quote_volume": 60353.7331,
          "trades": 305,
          "taker_buy_base": 523056.0,
          "taker_buy_quote": 34060.4212
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.0651,
          "high": 0.0674,
          "low": 0.065,
          "close": 0.0664,
          "volume": 592914.0,
          "close_time": 1760695199999,
          "quote_volume": 39350.3691,
          "trades": 305,
          "taker_buy_base": 293701.0,
          "taker_buy_quote": 19449.4044
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.0664,
          "high": 0.0671,
          "low": 0.0657,
          "close": 0.0669,
          "volume": 665625.0,
          "close_time": 1760698799999,
          "quote_volume": 44197.348,
          "trades": 336,
          "taker_buy_base": 382835.0,
          "taker_buy_quote": 25407.2269
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.0669,
          "high": 0.0692,
          "low": 0.0668,
          "close": 0.0685,
          "volume": 1261226.0,
          "close_time": 1760702399999,
          "quote_volume": 86298.1551,
          "trades": 583,
          "taker_buy_base": 815288.0,
          "taker_buy_quote": 55832.3622
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0686,
          "high": 0.0688,
          "low": 0.0679,
          "close": 0.068,
          "volume": 218681.0,
          "close_time": 1760705999999,
          "quote_volume": 14952.0454,
          "trades": 163,
          "taker_buy_base": 117288.0,
          "taker_buy_quote": 8026.7444
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.068,
          "high": 0.0689,
          "low": 0.0675,
          "close": 0.0687,
          "volume": 664190.0,
          "close_time": 1760709599999,
          "quote_volume": 45442.518,
          "trades": 248,
          "taker_buy_base": 342501.0,
          "taker_buy_quote": 23392.4451
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.0685,
          "high": 0.0686,
          "low": 0.0669,
          "close": 0.0677,
          "volume": 439857.0,
          "close_time": 1760713199999,
          "quote_volume": 29825.5395,
          "trades": 189,
          "taker_buy_base": 216223.0,
          "taker_buy_quote": 14713.7954
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.0677,
          "high": 0.069,
          "low": 0.0675,
          "close": 0.0689,
          "volume": 748654.0,
          "close_time": 1760716799999,
          "quote_volume": 50931.7565,
          "trades": 370,
          "taker_buy_base": 291327.0,
          "taker_buy_quote": 19810.5387
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.069,
          "high": 0.0698,
          "low": 0.0683,
          "close": 0.0685,
          "volume": 961389.0,
          "close_time": 1760720399999,
          "quote_volume": 66477.7991,
          "trades": 453,
          "taker_buy_base": 484117.0,
          "taker_buy_quote": 33478.2383
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.0685,
          "high": 0.0691,
          "low": 0.0684,
          "close": 0.069,
          "volume": 392430.0,
          "close_time": 1760723999999,
          "quote_volume": 26996.9971,
          "trades": 159,
          "taker_buy_base": 139782.0,
          "taker_buy_quote": 9610.8267
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.069,
          "high": 0.0692,
          "low": 0.0686,
          "close": 0.0687,
          "volume": 239148.0,
          "close_time": 1760727599999,
          "quote_volume": 16492.5644,
          "trades": 134,
          "taker_buy_base": 87292.0,
          "taker_buy_quote": 6023.1212
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.0687,
          "high": 0.069,
          "low": 0.0681,
          "close": 0.0687,
          "volume": 110125.0,
          "close_time": 1760731199999,
          "quote_volume": 7561.1037,
          "trades": 86,
          "taker_buy_base": 50555.0,
          "taker_buy_quote": 3471.2243
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0686,
          "high": 0.0694,
          "low": 0.0685,
          "close": 0.0692,
          "volume": 176901.0,
          "close_time": 1760734799999,
          "quote_volume": 12197.0573,
          "trades": 110,
          "taker_buy_base": 100183.0,
          "taker_buy_quote": 6916.975
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.0691,
          "high": 0.0697,
          "low": 0.0691,
          "close": 0.0694,
          "volume": 83441.0,
          "close_time": 1760738399999,
          "quote_volume": 5795.3826,
          "trades": 102,
          "taker_buy_base": 32936.0,
          "taker_buy_quote": 2291.1809
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.0694,
          "high": 0.0696,
          "low": 0.0687,
          "close": 0.069,
          "volume": 146531.0,
          "close_time": 1760741999999,
          "quote_volume": 10122.2878,
          "trades": 71,
          "taker_buy_base": 68956.0,
          "taker_buy_quote": 4764.0094
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.0683,
          "close": 0.0684,
          "volume": 145946.0,
          "close_time": 1760745599999,
          "quote_volume": 10010.2258,
          "trades": 46,
          "taker_buy_base": 84468.0,
          "taker_buy_quote": 5784.7499
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0685,
          "high": 0.0689,
          "low": 0.0682,
          "close": 0.0687,
          "volume": 135448.0,
          "close_time": 1760749199999,
          "quote_volume": 9285.0873,
          "trades": 70,
          "taker_buy_base": 91061.0,
          "taker_buy_quote": 6240.6761
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.0687,
          "high": 0.0696,
          "low": 0.0687,
          "close": 0.0696,
          "volume": 109167.0,
          "close_time": 1760752799999,
          "quote_volume": 7545.1207,
          "trades": 48,
          "taker_buy_base": 54017.0,
          "taker_buy_quote": 3733.9386
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0688,
          "close": 0.0689,
          "volume": 155272.0,
          "close_time": 1760756399999,
          "quote_volume": 10741.8034,
          "trades": 65,
          "taker_buy_base": 88667.0,
          "taker_buy_quote": 6129.7069
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.069,
          "high": 0.0693,
          "low": 0.0689,
          "close": 0.0692,
          "volume": 93838.0,
          "close_time": 1760759999999,
          "quote_volume": 6492.3986,
          "trades": 32,
          "taker_buy_base": 52352.0,
          "taker_buy_quote": 3624.5033
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0683,
          "close": 0.0684,
          "volume": 180297.0,
          "close_time": 1760763599999,
          "quote_volume": 12375.7386,
          "trades": 78,
          "taker_buy_base": 116522.0,
          "taker_buy_quote": 8003.2698
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.0684,
          "high": 0.0689,
          "low": 0.0682,
          "close": 0.0688,
          "volume": 212308.0,
          "close_time": 1760767199999,
          "quote_volume": 14547.6732,
          "trades": 82,
          "taker_buy_base": 123741.0,
          "taker_buy_quote": 8470.0035
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.0688,
          "high": 0.0693,
          "low": 0.0687,
          "close": 0.069,
          "volume": 278098.0,
          "close_time": 1760770799999,
          "quote_volume": 19158.7459,
          "trades": 161,
          "taker_buy_base": 185954.0,
          "taker_buy_quote": 12808.5266
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.069,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.0689,
          "volume": 485201.0,
          "close_time": 1760774399999,
          "quote_volume": 33636.0557,
          "trades": 200,
          "taker_buy_base": 186268.0,
          "taker_buy_quote": 12885.1671
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0689,
          "high": 0.0691,
          "low": 0.0687,
          "close": 0.0687,
          "volume": 155740.0,
          "close_time": 1760777999999,
          "quote_volume": 10735.5287,
          "trades": 59,
          "taker_buy_base": 56806.0,
          "taker_buy_quote": 3919.0794
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.0685,
          "high": 0.0692,
          "low": 0.0685,
          "close": 0.069,
          "volume": 238921.0,
          "close_time": 1760781599999,
          "quote_volume": 16451.2171,
          "trades": 202,
          "taker_buy_base": 103213.0,
          "taker_buy_quote": 7107.2049
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.069,
          "high": 0.0692,
          "low": 0.0686,
          "close": 0.0691,
          "volume": 373245.0,
          "close_time": 1760785199999,
          "quote_volume": 25691.7645,
          "trades": 254,
          "taker_buy_base": 202234.0,
          "taker_buy_quote": 13918.85
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.0691,
          "high": 0.0694,
          "low": 0.0689,
          "close": 0.0694,
          "volume": 102585.0,
          "close_time": 1760788799999,
          "quote_volume": 7087.7701,
          "trades": 183,
          "taker_buy_base": 45354.0,
          "taker_buy_quote": 3134.7855
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0694,
          "high": 0.0697,
          "low": 0.0692,
          "close": 0.0693,
          "volume": 325698.0,
          "close_time": 1760792399999,
          "quote_volume": 22619.113,
          "trades": 260,
          "taker_buy_base": 215160.0,
          "taker_buy_quote": 14953.9989
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.0692,
          "high": 0.0692,
          "low": 0.0682,
          "close": 0.0684,
          "volume": 225185.0,
          "close_time": 1760795999999,
          "quote_volume": 15456.1317,
          "trades": 204,
          "taker_buy_base": 87788.0,
          "taker_buy_quote": 6024.5344
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.0683,
          "high": 0.0689,
          "low": 0.0678,
          "close": 0.0686,
          "volume": 203283.0,
          "close_time": 1760799599999,
          "quote_volume": 13894.4861,
          "trades": 217,
          "taker_buy_base": 153885.0,
          "taker_buy_quote": 10524.3202
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.0686,
          "high": 0.0688,
          "low": 0.0681,
          "close": 0.0684,
          "volume": 227189.0,
          "close_time": 1760803199999,
          "quote_volume": 15554.0687,
          "trades": 247,
          "taker_buy_base": 159920.0,
          "taker_buy_quote": 10944.0751
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0684,
          "high": 0.0685,
          "low": 0.0676,
          "close": 0.068,
          "volume": 245211.0,
          "close_time": 1760806799999,
          "quote_volume": 16657.3912,
          "trades": 221,
          "taker_buy_base": 120510.0,
          "taker_buy_quote": 8190.9298
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.0681,
          "high": 0.0688,
          "low": 0.0678,
          "close": 0.0687,
          "volume": 292705.0,
          "close_time": 1760810399999,
          "quote_volume": 20034.0397,
          "trades": 105,
          "taker_buy_base": 99284.0,
          "taker_buy_quote": 6795.7589
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0686,
          "close": 0.0686,
          "volume": 94994.0,
          "close_time": 1760813999999,
          "quote_volume": 6528.9516,
          "trades": 49,
          "taker_buy_base": 31865.0,
          "taker_buy_quote": 2189.2908
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.0685,
          "high": 0.0688,
          "low": 0.0685,
          "close": 0.0687,
          "volume": 181854.0,
          "close_time": 1760817599999,
          "quote_volume": 12484.7817,
          "trades": 103,
          "taker_buy_base": 93823.0,
          "taker_buy_quote": 6444.7495
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0687,
          "high": 0.0691,
          "low": 0.0687,
          "close": 0.0688,
          "volume": 110582.0,
          "close_time": 1760821199999,
          "quote_volume": 7618.7475,
          "trades": 83,
          "taker_buy_base": 42117.0,
          "taker_buy_quote": 2903.5972
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.0687,
          "high": 0.069,
          "low": 0.0684,
          "close": 0.069,
          "volume": 68531.0,
          "close_time": 1760824799999,
          "quote_volume": 4700.6464,
          "trades": 53,
          "taker_buy_base": 40369.0,
          "taker_buy_quote": 2771.661
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0688,
          "close": 0.0688,
          "volume": 40834.0,
          "close_time": 1760828399999,
          "quote_volume": 2814.7334,
          "trades": 20,
          "taker_buy_base": 9359.0,
          "taker_buy_quote": 645.8837
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.0687,
          "high": 0.0689,
          "low": 0.0686,
          "close": 0.0687,
          "volume": 40612.0,
          "close_time": 1760831999999,
          "quote_volume": 2791.1515,
          "trades": 30,
          "taker_buy_base": 31605.0,
          "taker_buy_quote": 2172.4033
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0678,
          "close": 0.068,
          "volume": 120515.0,
          "close_time": 1760835599999,
          "quote_volume": 8253.9377,
          "trades": 57,
          "taker_buy_base": 53906.0,
          "taker_buy_quote": 3693.0491
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.068,
          "high": 0.0686,
          "low": 0.0678,
          "close": 0.0685,
          "volume": 110326.0,
          "close_time": 1760839199999,
          "quote_volume": 7528.2763,
          "trades": 45,
          "taker_buy_base": 40129.0,
          "taker_buy_quote": 2736.5812
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0682,
          "close": 0.0682,
          "volume": 113775.0,
          "close_time": 1760842799999,
          "quote_volume": 7791.963,
          "trades": 43,
          "taker_buy_base": 58924.0,
          "taker_buy_quote": 4038.3132
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.0683,
          "high": 0.0691,
          "low": 0.0682,
          "close": 0.0689,
          "volume": 70716.0,
          "close_time": 1760846399999,
          "quote_volume": 4850.3108,
          "trades": 46,
          "taker_buy_base": 32362.0,
          "taker_buy_quote": 2216.8153
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0686,
          "close": 0.0686,
          "volume": 77597.0,
          "close_time": 1760849999999,
          "quote_volume": 5335.7937,
          "trades": 49,
          "taker_buy_base": 30278.0,
          "taker_buy_quote": 2080.5143
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.0688,
          "high": 0.0688,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 234612.0,
          "close_time": 1760853599999,
          "quote_volume": 16082.4608,
          "trades": 74,
          "taker_buy_base": 78854.0,
          "taker_buy_quote": 5402.8394
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.0681,
          "high": 0.0681,
          "low": 0.0676,
          "close": 0.0677,
          "volume": 122769.0,
          "close_time": 1760857199999,
          "quote_volume": 8323.1245,
          "trades": 50,
          "taker_buy_base": 14634.0,
          "taker_buy_quote": 992.7022
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 221114.0,
          "close_time": 1760860799999,
          "quote_volume": 14996.8214,
          "trades": 65,
          "taker_buy_base": 123964.0,
          "taker_buy_quote": 8407.9482
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0679,
          "high": 0.0691,
          "low": 0.0673,
          "close": 0.0676,
          "volume": 1069523.0,
          "close_time": 1760864399999,
          "quote_volume": 72864.2179,
          "trades": 266,
          "taker_buy_base": 461119.0,
          "taker_buy_quote": 31406.286
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.0675,
          "high": 0.069,
          "low": 0.067,
          "close": 0.0686,
          "volume": 787404.0,
          "close_time": 1760867999999,
          "quote_volume": 53590.2862,
          "trades": 209,
          "taker_buy_base": 431626.0,
          "taker_buy_quote": 29401.1519
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.0686,
          "high": 0.0695,
          "low": 0.0682,
          "close": 0.0694,
          "volume": 443459.0,
          "close_time": 1760871599999,
          "quote_volume": 30581.6433,
          "trades": 167,
          "taker_buy_base": 187884.0,
          "taker_buy_quote": 12970.3524
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.0693,
          "high": 0.0699,
          "low": 0.0691,
          "close": 0.0692,
          "volume": 389140.0,
          "close_time": 1760875199999,
          "quote_volume": 27041.8784,
          "trades": 131,
          "taker_buy_base": 201750.0,
          "taker_buy_quote": 14020.7389
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0692,
          "high": 0.0693,
          "low": 0.0687,
          "close": 0.069,
          "volume": 285881.0,
          "close_time": 1760878799999,
          "quote_volume": 19702.5662,
          "trades": 100,
          "taker_buy_base": 135054.0,
          "taker_buy_quote": 9315.1684
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.0693,
          "high": 0.0706,
          "low": 0.0691,
          "close": 0.0702,
          "volume": 578434.0,
          "close_time": 1760882399999,
          "quote_volume": 40434.8442,
          "trades": 155,
          "taker_buy_base": 332785.0,
          "taker_buy_quote": 23315.4425
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.0703,
          "high": 0.0709,
          "low": 0.0698,
          "close": 0.0704,
          "volume": 973950.0,
          "close_time": 1760885999999,
          "quote_volume": 68543.1553,
          "trades": 281,
          "taker_buy_base": 591876.0,
          "taker_buy_quote": 41616.5274
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.0705,
          "high": 0.0707,
          "low": 0.0701,
          "close": 0.0704,
          "volume": 412354.0,
          "close_time": 1760889599999,
          "quote_volume": 29040.9868,
          "trades": 144,
          "taker_buy_base": 196260.0,
          "taker_buy_quote": 13815.4218
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0699,
          "close": 0.0702,
          "volume": 255787.0,
          "close_time": 1760893199999,
          "quote_volume": 17935.6442,
          "trades": 98,
          "taker_buy_base": 106859.0,
          "taker_buy_quote": 7496.2051
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.0701,
          "high": 0.0707,
          "low": 0.07,
          "close": 0.07,
          "volume": 598642.0,
          "close_time": 1760896799999,
          "quote_volume": 42140.0711,
          "trades": 203,
          "taker_buy_base": 358866.0,
          "taker_buy_quote": 25241.6151
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.0701,
          "high": 0.0705,
          "low": 0.07,
          "close": 0.0702,
          "volume": 255941.0,
          "close_time": 1760900399999,
          "quote_volume": 17977.3353,
          "trades": 103,
          "taker_buy_base": 128493.0,
          "taker_buy_quote": 9022.5006
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 107615.0,
          "close_time": 1760903999999,
          "quote_volume": 7546.3474,
          "trades": 57,
          "taker_buy_base": 94731.0,
          "taker_buy_quote": 6643.2897
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0699,
          "close": 0.0702,
          "volume": 373596.0,
          "close_time": 1760907599999,
          "quote_volume": 26202.5455,
          "trades": 104,
          "taker_buy_base": 134256.0,
          "taker_buy_quote": 9412.5495
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0698,
          "close": 0.07,
          "volume": 127160.0,
          "close_time": 1760911199999,
          "quote_volume": 8905.4965,
          "trades": 33,
          "taker_buy_base": 74396.0,
          "taker_buy_quote": 5215.1783
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.0701,
          "high": 0.0704,
          "low": 0.07,
          "close": 0.0701,
          "volume": 432098.0,
          "close_time": 1760914799999,
          "quote_volume": 30328.985,
          "trades": 145,
          "taker_buy_base": 211757.0,
          "taker_buy_quote": 14872.2075
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.0701,
          "high": 0.0703,
          "low": 0.0697,
          "close": 0.0698,
          "volume": 525918.0,
          "close_time": 1760918399999,
          "quote_volume": 36809.5829,
          "trades": 261,
          "taker_buy_base": 309404.0,
          "taker_buy_quote": 21650.3217
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0699,
          "high": 0.0699,
          "low": 0.0683,
          "close": 0.0691,
          "volume": 682722.0,
          "close_time": 1760921999999,
          "quote_volume": 47067.9232,
          "trades": 245,
          "taker_buy_base": 374693.0,
          "taker_buy_quote": 25788.9807
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.0691,
          "high": 0.0692,
          "low": 0.0687,
          "close": 0.0688,
          "volume": 290511.0,
          "close_time": 1760925599999,
          "quote_volume": 20020.552,
          "trades": 120,
          "taker_buy_base": 201543.0,
          "taker_buy_quote": 13888.537
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.0687,
          "high": 0.0693,
          "low": 0.0683,
          "close": 0.0692,
          "volume": 429059.0,
          "close_time": 1760929199999,
          "quote_volume": 29573.5852,
          "trades": 129,
          "taker_buy_base": 197750.0,
          "taker_buy_quote": 13624.2879
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.0692,
          "high": 0.0712,
          "low": 0.0691,
          "close": 0.071,
          "volume": 331558.0,
          "close_time": 1760932799999,
          "quote_volume": 23201.3874,
          "trades": 119,
          "taker_buy_base": 171768.0,
          "taker_buy_quote": 12062.0482
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.071,
          "high": 0.0713,
          "low": 0.0708,
          "close": 0.0711,
          "volume": 266850.0,
          "close_time": 1760936399999,
          "quote_volume": 18955.3989,
          "trades": 100,
          "taker_buy_base": 117951.0,
          "taker_buy_quote": 8376.7328
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.0711,
          "high": 0.0713,
          "low": 0.0707,
          "close": 0.0712,
          "volume": 452868.0,
          "close_time": 1760939999999,
          "quote_volume": 32136.8983,
          "trades": 147,
          "taker_buy_base": 289073.0,
          "taker_buy_quote": 20507.8651
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.0712,
          "high": 0.0724,
          "low": 0.0712,
          "close": 0.072,
          "volume": 558179.0,
          "close_time": 1760943599999,
          "quote_volume": 40118.563,
          "trades": 198,
          "taker_buy_base": 298761.0,
          "taker_buy_quote": 21455.8949
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.072,
          "high": 0.0725,
          "low": 0.0714,
          "close": 0.0718,
          "volume": 1007655.0,
          "close_time": 1760947199999,
          "quote_volume": 72611.6928,
          "trades": 262,
          "taker_buy_base": 505511.0,
          "taker_buy_quote": 36454.1662
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.0713,
          "close": 0.0713,
          "volume": 272694.0,
          "close_time": 1760950799999,
          "quote_volume": 19528.0844,
          "trades": 119,
          "taker_buy_base": 166567.0,
          "taker_buy_quote": 11936.4735
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.0713,
          "high": 0.0715,
          "low": 0.0711,
          "close": 0.0712,
          "volume": 215039.0,
          "close_time": 1760954399999,
          "quote_volume": 15322.3027,
          "trades": 121,
          "taker_buy_base": 87211.0,
          "taker_buy_quote": 6219.4886
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.0713,
          "high": 0.0719,
          "low": 0.0711,
          "close": 0.0714,
          "volume": 411477.0,
          "close_time": 1760957999999,
          "quote_volume": 29392.795,
          "trades": 122,
          "taker_buy_base": 223044.0,
          "taker_buy_quote": 15918.8351
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.0714,
          "high": 0.0715,
          "low": 0.0711,
          "close": 0.0715,
          "volume": 171188.0,
          "close_time": 1760961599999,
          "quote_volume": 12212.6758,
          "trades": 73,
          "taker_buy_base": 97357.0,
          "taker_buy_quote": 6945.2764
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0715,
          "high": 0.0717,
          "low": 0.0713,
          "close": 0.0715,
          "volume": 117686.0,
          "close_time": 1760965199999,
          "quote_volume": 8417.0123,
          "trades": 54,
          "taker_buy_base": 74879.0,
          "taker_buy_quote": 5357.8699
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.0716,
          "high": 0.0721,
          "low": 0.0712,
          "close": 0.072,
          "volume": 358295.0,
          "close_time": 1760968799999,
          "quote_volume": 25697.9448,
          "trades": 128,
          "taker_buy_base": 214100.0,
          "taker_buy_quote": 15354.7043
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0711,
          "close": 0.0714,
          "volume": 571245.0,
          "close_time": 1760972399999,
          "quote_volume": 40794.911,
          "trades": 144,
          "taker_buy_base": 230671.0,
          "taker_buy_quote": 16478.886
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.0715,
          "high": 0.0717,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 444335.0,
          "close_time": 1760975999999,
          "quote_volume": 31615.7107,
          "trades": 121,
          "taker_buy_base": 182983.0,
          "taker_buy_quote": 13014.8135
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0695,
          "close": 0.0701,
          "volume": 540211.0,
          "close_time": 1760979599999,
          "quote_volume": 37828.4272,
          "trades": 174,
          "taker_buy_base": 248062.0,
          "taker_buy_quote": 17377.1553
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.07,
          "high": 0.0704,
          "low": 0.0697,
          "close": 0.0702,
          "volume": 278988.0,
          "close_time": 1760983199999,
          "quote_volume": 19571.6574,
          "trades": 89,
          "taker_buy_base": 128655.0,
          "taker_buy_quote": 9022.4261
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.0702,
          "high": 0.0705,
          "low": 0.07,
          "close": 0.0705,
          "volume": 125868.0,
          "close_time": 1760986799999,
          "quote_volume": 8843.2323,
          "trades": 57,
          "taker_buy_base": 56470.0,
          "taker_buy_quote": 3966.7122
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.0705,
          "high": 0.0711,
          "low": 0.0704,
          "close": 0.071,
          "volume": 131798.0,
          "close_time": 1760990399999,
          "quote_volume": 9324.5423,
          "trades": 53,
          "taker_buy_base": 81381.0,
          "taker_buy_quote": 5758.9861
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0709,
          "high": 0.0712,
          "low": 0.0708,
          "close": 0.0712,
          "volume": 168009.0,
          "close_time": 1760993999999,
          "quote_volume": 11928.843,
          "trades": 52,
          "taker_buy_base": 87023.0,
          "taker_buy_quote": 6179.0814
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.0713,
          "high": 0.0715,
          "low": 0.0708,
          "close": 0.0709,
          "volume": 160492.0,
          "close_time": 1760997599999,
          "quote_volume": 11441.0416,
          "trades": 109,
          "taker_buy_base": 70230.0,
          "taker_buy_quote": 5009.2287
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.0707,
          "high": 0.0711,
          "low": 0.0707,
          "close": 0.071,
          "volume": 34278.0,
          "close_time": 1761001199999,
          "quote_volume": 2432.094,
          "trades": 32,
          "taker_buy_base": 10856.0,
          "taker_buy_quote": 770.4822
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.0709,
          "high": 0.0709,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 100662.0,
          "close_time": 1761004799999,
          "quote_volume": 7115.4517,
          "trades": 31,
          "taker_buy_base": 62143.0,
          "taker_buy_quote": 4392.0141
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0707,
          "high": 0.0711,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 188452.0,
          "close_time": 1761008399999,
          "quote_volume": 13353.5098,
          "trades": 48,
          "taker_buy_base": 109405.0,
          "taker_buy_quote": 7752.2906
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0701,
          "close": 0.0703,
          "volume": 353329.0,
          "close_time": 1761011999999,
          "quote_volume": 24860.404,
          "trades": 87,
          "taker_buy_base": 186050.0,
          "taker_buy_quote": 13091.9246
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 89409.0,
          "close_time": 1761015599999,
          "quote_volume": 6250.1326,
          "trades": 46,
          "taker_buy_base": 40494.0,
          "taker_buy_quote": 2829.8624
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.0696,
          "high": 0.0698,
          "low": 0.0689,
          "close": 0.0691,
          "volume": 275419.0,
          "close_time": 1761019199999,
          "quote_volume": 19092.2046,
          "trades": 97,
          "taker_buy_base": 157283.0,
          "taker_buy_quote": 10909.1732
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.069,
          "high": 0.0692,
          "low": 0.0675,
          "close": 0.0676,
          "volume": 556092.0,
          "close_time": 1761022799999,
          "quote_volume": 37927.9703,
          "trades": 171,
          "taker_buy_base": 319994.0,
          "taker_buy_quote": 21821.509
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.0678,
          "high": 0.0682,
          "low": 0.0675,
          "close": 0.068,
          "volume": 337483.0,
          "close_time": 1761026399999,
          "quote_volume": 22899.4991,
          "trades": 109,
          "taker_buy_base": 172125.0,
          "taker_buy_quote": 11678.3728
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.0679,
          "high": 0.0683,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 602450.0,
          "close_time": 1761029999999,
          "quote_volume": 40953.9046,
          "trades": 131,
          "taker_buy_base": 242987.0,
          "taker_buy_quote": 16518.5217
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.0679,
          "high": 0.0683,
          "low": 0.0675,
          "close": 0.0683,
          "volume": 132397.0,
          "close_time": 1761033599999,
          "quote_volume": 8985.5928,
          "trades": 68,
          "taker_buy_base": 103558.0,
          "taker_buy_quote": 7024.2677
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0681,
          "high": 0.0681,
          "low": 0.0672,
          "close": 0.0678,
          "volume": 213372.0,
          "close_time": 1761037199999,
          "quote_volume": 14447.958,
          "trades": 87,
          "taker_buy_base": 123680.0,
          "taker_buy_quote": 8381.9826
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.0677,
          "high": 0.0681,
          "low": 0.0675,
          "close": 0.0681,
          "volume": 287472.0,
          "close_time": 1761040799999,
          "quote_volume": 19485.1459,
          "trades": 77,
          "taker_buy_base": 164038.0,
          "taker_buy_quote": 11133.1926
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.0681,
          "high": 0.0689,
          "low": 0.068,
          "close": 0.0687,
          "volume": 281055.0,
          "close_time": 1761044399999,
          "quote_volume": 19183.4989,
          "trades": 105,
          "taker_buy_base": 95790.0,
          "taker_buy_quote": 6538.4406
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.0686,
          "high": 0.0689,
          "low": 0.0684,
          "close": 0.0689,
          "volume": 204689.0,
          "close_time": 1761047999999,
          "quote_volume": 14042.6553,
          "trades": 82,
          "taker_buy_base": 89516.0,
          "taker_buy_quote": 6139.5375
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0687,
          "high": 0.0694,
          "low": 0.0686,
          "close": 0.0688,
          "volume": 255123.0,
          "close_time": 1761051599999,
          "quote_volume": 17589.2775,
          "trades": 94,
          "taker_buy_base": 142914.0,
          "taker_buy_quote": 9850.7502
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.0689,
          "high": 0.0695,
          "low": 0.0684,
          "close": 0.0688,
          "volume": 402590.0,
          "close_time": 1761055199999,
          "quote_volume": 27717.8099,
          "trades": 132,
          "taker_buy_base": 274690.0,
          "taker_buy_quote": 18918.6171
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.0688,
          "high": 0.0717,
          "low": 0.0688,
          "close": 0.0717,
          "volume": 1251982.0,
          "close_time": 1761058799999,
          "quote_volume": 88073.5173,
          "trades": 483,
          "taker_buy_base": 464675.0,
          "taker_buy_quote": 32682.709
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.0717,
          "high": 0.0733,
          "low": 0.0714,
          "close": 0.0731,
          "volume": 908660.0,
          "close_time": 1761062399999,
          "quote_volume": 65872.293,
          "trades": 912,
          "taker_buy_base": 481778.0,
          "taker_buy_quote": 34966.1348
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 857589.0,
          "close_time": 1761065999999,
          "quote_volume": 62192.4696,
          "trades": 605,
          "taker_buy_base": 409234.0,
          "taker_buy_quote": 29660.5096
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.0714,
          "high": 0.0723,
          "low": 0.0709,
          "close": 0.0719,
          "volume": 2628787.0,
          "close_time": 1761069599999,
          "quote_volume": 188367.9026,
          "trades": 606,
          "taker_buy_base": 1500428.0,
          "taker_buy_quote": 107428.9327
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.072,
          "high": 0.0722,
          "low": 0.0716,
          "close": 0.072,
          "volume": 966247.0,
          "close_time": 1761073199999,
          "quote_volume": 69497.9791,
          "trades": 277,
          "taker_buy_base": 451459.0,
          "taker_buy_quote": 32498.6917
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.0718,
          "high": 0.0721,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 112226.0,
          "close_time": 1761076799999,
          "quote_volume": 8058.3592,
          "trades": 51,
          "taker_buy_base": 45669.0,
          "taker_buy_quote": 3278.7822
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 316776.0,
          "close_time": 1761080399999,
          "quote_volume": 22527.5372,
          "trades": 140,
          "taker_buy_base": 188726.0,
          "taker_buy_quote": 13428.1598
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.0704,
          "high": 0.0709,
          "low": 0.0696,
          "close": 0.0703,
          "volume": 355987.0,
          "close_time": 1761083999999,
          "quote_volume": 24998.679,
          "trades": 122,
          "taker_buy_base": 217039.0,
          "taker_buy_quote": 15239.2436
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0687,
          "close": 0.0689,
          "volume": 569433.0,
          "close_time": 1761087599999,
          "quote_volume": 39477.6148,
          "trades": 224,
          "taker_buy_base": 314618.0,
          "taker_buy_quote": 21828.41
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.069,
          "high": 0.0693,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 310814.0,
          "close_time": 1761091199999,
          "quote_volume": 21349.1877,
          "trades": 142,
          "taker_buy_base": 184272.0,
          "taker_buy_quote": 12662.2729
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0682,
          "high": 0.0684,
          "low": 0.0675,
          "close": 0.0678,
          "volume": 444906.0,
          "close_time": 1761094799999,
          "quote_volume": 30266.1859,
          "trades": 181,
          "taker_buy_base": 242367.0,
          "taker_buy_quote": 16473.2019
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.0677,
          "high": 0.0685,
          "low": 0.0677,
          "close": 0.0682,
          "volume": 412030.0,
          "close_time": 1761098399999,
          "quote_volume": 28108.5421,
          "trades": 146,
          "taker_buy_base": 200164.0,
          "taker_buy_quote": 13658.1491
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.0682,
          "high": 0.0686,
          "low": 0.0681,
          "close": 0.0685,
          "volume": 192018.0,
          "close_time": 1761101999999,
          "quote_volume": 13150.6175,
          "trades": 84,
          "taker_buy_base": 83483.0,
          "taker_buy_quote": 5718.7737
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.0684,
          "high": 0.0686,
          "low": 0.0681,
          "close": 0.0684,
          "volume": 173656.0,
          "close_time": 1761105599999,
          "quote_volume": 11857.8012,
          "trades": 76,
          "taker_buy_base": 85319.0,
          "taker_buy_quote": 5828.3083
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0684,
          "high": 0.069,
          "low": 0.0684,
          "close": 0.0687,
          "volume": 227028.0,
          "close_time": 1761109199999,
          "quote_volume": 15587.1492,
          "trades": 98,
          "taker_buy_base": 66440.0,
          "taker_buy_quote": 4562.3761
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.0688,
          "high": 0.0689,
          "low": 0.0677,
          "close": 0.0682,
          "volume": 654195.0,
          "close_time": 1761112799999,
          "quote_volume": 44889.4852,
          "trades": 141,
          "taker_buy_base": 347462.0,
          "taker_buy_quote": 23864.0512
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.0681,
          "high": 0.0683,
          "low": 0.0679,
          "close": 0.068,
          "volume": 369415.0,
          "close_time": 1761116399999,
          "quote_volume": 25162.5833,
          "trades": 162,
          "taker_buy_base": 205378.0,
          "taker_buy_quote": 13993.2932
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.0679,
          "high": 0.0686,
          "low": 0.0675,
          "close": 0.0685,
          "volume": 582108.0,
          "close_time": 1761119999999,
          "quote_volume": 39599.8634,
          "trades": 184,
          "taker_buy_base": 429512.0,
          "taker_buy_quote": 29246.7328
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0684,
          "high": 0.0684,
          "low": 0.0679,
          "close": 0.0681,
          "volume": 222934.0,
          "close_time": 1761123599999,
          "quote_volume": 15200.469,
          "trades": 108,
          "taker_buy_base": 108921.0,
          "taker_buy_quote": 7426.6071
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.068,
          "high": 0.0682,
          "low": 0.0674,
          "close": 0.0678,
          "volume": 142238.0,
          "close_time": 1761127199999,
          "quote_volume": 9642.5743,
          "trades": 77,
          "taker_buy_base": 71523.0,
          "taker_buy_quote": 4847.1461
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.0674,
          "close": 0.0675,
          "volume": 194973.0,
          "close_time": 1761130799999,
          "quote_volume": 13203.8652,
          "trades": 85,
          "taker_buy_base": 68279.0,
          "taker_buy_quote": 4619.5359
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.0675,
          "high": 0.0685,
          "low": 0.0668,
          "close": 0.0682,
          "volume": 472743.0,
          "close_time": 1761134399999,
          "quote_volume": 31979.8071,
          "trades": 200,
          "taker_buy_base": 231547.0,
          "taker_buy_quote": 15676.1929
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0682,
          "high": 0.0686,
          "low": 0.0682,
          "close": 0.0683,
          "volume": 269711.0,
          "close_time": 1761137999999,
          "quote_volume": 18443.6913,
          "trades": 97,
          "taker_buy_base": 92899.0,
          "taker_buy_quote": 6354.3396
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.0684,
          "high": 0.0688,
          "low": 0.0676,
          "close": 0.0688,
          "volume": 725238.0,
          "close_time": 1761141599999,
          "quote_volume": 49417.6057,
          "trades": 238,
          "taker_buy_base": 271738.0,
          "taker_buy_quote": 18496.1416
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.0686,
          "high": 0.0687,
          "low": 0.0673,
          "close": 0.0685,
          "volume": 607174.0,
          "close_time": 1761145199999,
          "quote_volume": 41261.1998,
          "trades": 220,
          "taker_buy_base": 282379.0,
          "taker_buy_quote": 19202.3618
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.0685,
          "high": 0.0687,
          "low": 0.0676,
          "close": 0.0682,
          "volume": 290294.0,
          "close_time": 1761148799999,
          "quote_volume": 19773.8308,
          "trades": 116,
          "taker_buy_base": 169582.0,
          "taker_buy_quote": 11558.4603
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0682,
          "high": 0.0684,
          "low": 0.0668,
          "close": 0.0674,
          "volume": 3634586.0,
          "close_time": 1761152399999,
          "quote_volume": 245344.0458,
          "trades": 674,
          "taker_buy_base": 1795022.0,
          "taker_buy_quote": 121103.2995
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.0674,
          "high": 0.0676,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 256144.0,
          "close_time": 1761155999999,
          "quote_volume": 17196.6528,
          "trades": 120,
          "taker_buy_base": 171718.0,
          "taker_buy_quote": 11525.6805
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.0668,
          "high": 0.067,
          "low": 0.0665,
          "close": 0.0666,
          "volume": 399197.0,
          "close_time": 1761159599999,
          "quote_volume": 26624.0096,
          "trades": 141,
          "taker_buy_base": 239004.0,
          "taker_buy_quote": 15931.5048
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.0667,
          "high": 0.0675,
          "low": 0.0664,
          "close": 0.0668,
          "volume": 331441.0,
          "close_time": 1761163199999,
          "quote_volume": 22160.2284,
          "trades": 170,
          "taker_buy_base": 186523.0,
          "taker_buy_quote": 12468.6686
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.067,
          "high": 0.0672,
          "low": 0.0662,
          "close": 0.0663,
          "volume": 501353.0,
          "close_time": 1761166799999,
          "quote_volume": 33409.9903,
          "trades": 160,
          "taker_buy_base": 285860.0,
          "taker_buy_quote": 19083.0047
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0644,
          "close": 0.0656,
          "volume": 1460263.0,
          "close_time": 1761170399999,
          "quote_volume": 95149.9194,
          "trades": 426,
          "taker_buy_base": 668085.0,
          "taker_buy_quote": 43527.1833
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.0657,
          "high": 0.066,
          "low": 0.0654,
          "close": 0.0657,
          "volume": 358280.0,
          "close_time": 1761173999999,
          "quote_volume": 23545.2843,
          "trades": 118,
          "taker_buy_base": 214945.0,
          "taker_buy_quote": 14129.3659
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.0659,
          "high": 0.0671,
          "low": 0.0659,
          "close": 0.0669,
          "volume": 460637.0,
          "close_time": 1761177599999,
          "quote_volume": 30695.067,
          "trades": 134,
          "taker_buy_base": 205595.0,
          "taker_buy_quote": 13694.7853
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0668,
          "close": 0.067,
          "volume": 101976.0,
          "close_time": 1761181199999,
          "quote_volume": 6828.5737,
          "trades": 47,
          "taker_buy_base": 31184.0,
          "taker_buy_quote": 2086.1217
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0669,
          "close": 0.0669,
          "volume": 81821.0,
          "close_time": 1761184799999,
          "quote_volume": 5489.0829,
          "trades": 35,
          "taker_buy_base": 17503.0,
          "taker_buy_quote": 1173.5808
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.067,
          "high": 0.0674,
          "low": 0.067,
          "close": 0.0672,
          "volume": 131648.0,
          "close_time": 1761188399999,
          "quote_volume": 8848.9164,
          "trades": 39,
          "taker_buy_base": 57271.0,
          "taker_buy_quote": 3847.7653
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.067,
          "close": 0.067,
          "volume": 212798.0,
          "close_time": 1761191999999,
          "quote_volume": 14319.0216,
          "trades": 51,
          "taker_buy_base": 133369.0,
          "taker_buy_quote": 8974.3998
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0671,
          "high": 0.0674,
          "low": 0.067,
          "close": 0.0672,
          "volume": 127427.0,
          "close_time": 1761195599999,
          "quote_volume": 8565.9078,
          "trades": 56,
          "taker_buy_base": 62032.0,
          "taker_buy_quote": 4167.0351
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.0672,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 138088.0,
          "close_time": 1761199199999,
          "quote_volume": 9233.4846,
          "trades": 100,
          "taker_buy_base": 49408.0,
          "taker_buy_quote": 3307.3823
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.0668,
          "high": 0.0681,
          "low": 0.0666,
          "close": 0.0677,
          "volume": 1255394.0,
          "close_time": 1761202799999,
          "quote_volume": 84701.5339,
          "trades": 675,
          "taker_buy_base": 677773.0,
          "taker_buy_quote": 45795.1533
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.0678,
          "high": 0.0678,
          "low": 0.0673,
          "close": 0.0675,
          "volume": 314639.0,
          "close_time": 1761206399999,
          "quote_volume": 21254.8635,
          "trades": 331,
          "taker_buy_base": 61843.0,
          "taker_buy_quote": 4179.7254
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.0675,
          "close": 0.0675,
          "volume": 321133.0,
          "close_time": 1761209999999,
          "quote_volume": 21748.5865,
          "trades": 214,
          "taker_buy_base": 146163.0,
          "taker_buy_quote": 9898.4342
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.0676,
          "high": 0.0678,
          "low": 0.0674,
          "close": 0.0678,
          "volume": 125810.0,
          "close_time": 1761213599999,
          "quote_volume": 8503.8812,
          "trades": 112,
          "taker_buy_base": 69012.0,
          "taker_buy_quote": 4667.6685
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0676,
          "volume": 190776.0,
          "close_time": 1761217199999,
          "quote_volume": 12930.1238,
          "trades": 63,
          "taker_buy_base": 52261.0,
          "taker_buy_quote": 3540.0226
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.0676,
          "high": 0.0677,
          "low": 0.067,
          "close": 0.0671,
          "volume": 190638.0,
          "close_time": 1761220799999,
          "quote_volume": 12837.223,
          "trades": 173,
          "taker_buy_base": 84636.0,
          "taker_buy_quote": 5701.012
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0667,
          "close": 0.0672,
          "volume": 345004.0,
          "close_time": 1761224399999,
          "quote_volume": 23138.038,
          "trades": 279,
          "taker_buy_base": 182088.0,
          "taker_buy_quote": 12221.6636
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.0672,
          "high": 0.0677,
          "low": 0.0667,
          "close": 0.0676,
          "volume": 215920.0,
          "close_time": 1761227999999,
          "quote_volume": 14572.7312,
          "trades": 210,
          "taker_buy_base": 121499.0,
          "taker_buy_quote": 8209.1716
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.0676,
          "high": 0.0676,
          "low": 0.0667,
          "close": 0.0673,
          "volume": 131645.0,
          "close_time": 1761231599999,
          "quote_volume": 8838.5051,
          "trades": 184,
          "taker_buy_base": 26595.0,
          "taker_buy_quote": 1786.467
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.0674,
          "high": 0.0684,
          "low": 0.0671,
          "close": 0.0681,
          "volume": 480907.0,
          "close_time": 1761235199999,
          "quote_volume": 32628.5109,
          "trades": 429,
          "taker_buy_base": 242030.0,
          "taker_buy_quote": 16432.0587
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.068,
          "high": 0.0687,
          "low": 0.0677,
          "close": 0.0684,
          "volume": 165580.0,
          "close_time": 1761238799999,
          "quote_volume": 11313.2826,
          "trades": 247,
          "taker_buy_base": 55797.0,
          "taker_buy_quote": 3820.2829
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0678,
          "close": 0.0689,
          "volume": 442067.0,
          "close_time": 1761242399999,
          "quote_volume": 30290.9149,
          "trades": 455,
          "taker_buy_base": 161268.0,
          "taker_buy_quote": 11059.2052
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.068,
          "close": 0.0681,
          "volume": 191887.0,
          "close_time": 1761245999999,
          "quote_volume": 13142.1204,
          "trades": 278,
          "taker_buy_base": 60796.0,
          "taker_buy_quote": 4166.8822
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.0681,
          "high": 0.0683,
          "low": 0.0678,
          "close": 0.0681,
          "volume": 60470.0,
          "close_time": 1761249599999,
          "quote_volume": 4114.6799,
          "trades": 184,
          "taker_buy_base": 6635.0,
          "taker_buy_quote": 451.9362
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0681,
          "high": 0.0682,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 367742.0,
          "close_time": 1761253199999,
          "quote_volume": 24940.8004,
          "trades": 205,
          "taker_buy_base": 184928.0,
          "taker_buy_quote": 12533.9897
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.0675,
          "close": 0.0677,
          "volume": 123234.0,
          "close_time": 1761256799999,
          "quote_volume": 8346.9086,
          "trades": 66,
          "taker_buy_base": 87912.0,
          "taker_buy_quote": 5954.1023
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0677,
          "close": 0.068,
          "volume": 185830.0,
          "close_time": 1761260399999,
          "quote_volume": 12615.1598,
          "trades": 59,
          "taker_buy_base": 111119.0,
          "taker_buy_quote": 7543.7706
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.068,
          "high": 0.0683,
          "low": 0.0678,
          "close": 0.0682,
          "volume": 214813.0,
          "close_time": 1761263999999,
          "quote_volume": 14625.7801,
          "trades": 101,
          "taker_buy_base": 95007.0,
          "taker_buy_quote": 6467.7591
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0683,
          "high": 0.0688,
          "low": 0.0679,
          "close": 0.0686,
          "volume": 229237.0,
          "close_time": 1761267599999,
          "quote_volume": 15676.6927,
          "trades": 145,
          "taker_buy_base": 169062.0,
          "taker_buy_quote": 11566.3749
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.0686,
          "high": 0.0687,
          "low": 0.0682,
          "close": 0.0685,
          "volume": 238852.0,
          "close_time": 1761271199999,
          "quote_volume": 16346.5498,
          "trades": 196,
          "taker_buy_base": 89531.0,
          "taker_buy_quote": 6132.7147
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.0685,
          "high": 0.0687,
          "low": 0.0683,
          "close": 0.0687,
          "volume": 193563.0,
          "close_time": 1761274799999,
          "quote_volume": 13267.4229,
          "trades": 146,
          "taker_buy_base": 110666.0,
          "taker_buy_quote": 7584.2197
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.0685,
          "high": 0.0688,
          "low": 0.0684,
          "close": 0.0687,
          "volume": 181521.0,
          "close_time": 1761278399999,
          "quote_volume": 12441.0186,
          "trades": 135,
          "taker_buy_base": 88400.0,
          "taker_buy_quote": 6055.6362
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0687,
          "high": 0.0698,
          "low": 0.0687,
          "close": 0.0697,
          "volume": 256513.0,
          "close_time": 1761281999999,
          "quote_volume": 17797.2644,
          "trades": 291,
          "taker_buy_base": 134422.0,
          "taker_buy_quote": 9321.8456
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.0698,
          "high": 0.07,
          "low": 0.0696,
          "close": 0.0699,
          "volume": 210688.0,
          "close_time": 1761285599999,
          "quote_volume": 14701.0158,
          "trades": 245,
          "taker_buy_base": 86403.0,
          "taker_buy_quote": 6035.0191
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 146564.0,
          "close_time": 1761289199999,
          "quote_volume": 10215.2628,
          "trades": 78,
          "taker_buy_base": 40318.0,
          "taker_buy_quote": 2810.6481
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.0697,
          "high": 0.0697,
          "low": 0.0691,
          "close": 0.0696,
          "volume": 181319.0,
          "close_time": 1761292799999,
          "quote_volume": 12590.3899,
          "trades": 158,
          "taker_buy_base": 65723.0,
          "taker_buy_quote": 4561.7654
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0697,
          "high": 0.0701,
          "low": 0.0694,
          "close": 0.0698,
          "volume": 287875.0,
          "close_time": 1761296399999,
          "quote_volume": 20091.1974,
          "trades": 183,
          "taker_buy_base": 150832.0,
          "taker_buy_quote": 10524.0827
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 122475.0,
          "close_time": 1761299999999,
          "quote_volume": 8512.4346,
          "trades": 126,
          "taker_buy_base": 69592.0,
          "taker_buy_quote": 4837.2393
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.0693,
          "high": 0.0693,
          "low": 0.0686,
          "close": 0.0688,
          "volume": 233378.0,
          "close_time": 1761303599999,
          "quote_volume": 16065.0479,
          "trades": 125,
          "taker_buy_base": 170099.0,
          "taker_buy_quote": 11708.3899
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.0687,
          "high": 0.0687,
          "low": 0.0679,
          "close": 0.0685,
          "volume": 366476.0,
          "close_time": 1761307199999,
          "quote_volume": 25043.3436,
          "trades": 223,
          "taker_buy_base": 192639.0,
          "taker_buy_quote": 13172.3508
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0685,
          "high": 0.0698,
          "low": 0.0682,
          "close": 0.0688,
          "volume": 1537987.0,
          "close_time": 1761310799999,
          "quote_volume": 105782.2403,
          "trades": 495,
          "taker_buy_base": 866631.0,
          "taker_buy_quote": 59677.2254
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.0688,
          "high": 0.0689,
          "low": 0.0679,
          "close": 0.0685,
          "volume": 253125.0,
          "close_time": 1761314399999,
          "quote_volume": 17336.3359,
          "trades": 142,
          "taker_buy_base": 96458.0,
          "taker_buy_quote": 6595.5416
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.0685,
          "high": 0.0685,
          "low": 0.0677,
          "close": 0.0679,
          "volume": 522762.0,
          "close_time": 1761317999999,
          "quote_volume": 35620.5492,
          "trades": 164,
          "taker_buy_base": 266796.0,
          "taker_buy_quote": 18208.9697
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.068,
          "high": 0.0683,
          "low": 0.0676,
          "close": 0.0677,
          "volume": 199460.0,
          "close_time": 1761321599999,
          "quote_volume": 13572.4978,
          "trades": 94,
          "taker_buy_base": 99345.0,
          "taker_buy_quote": 6759.5982
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0678,
          "high": 0.0678,
          "low": 0.067,
          "close": 0.0677,
          "volume": 1157898.0,
          "close_time": 1761325199999,
          "quote_volume": 77979.9611,
          "trades": 293,
          "taker_buy_base": 342766.0,
          "taker_buy_quote": 23121.9207
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.0677,
          "high": 0.0682,
          "low": 0.0676,
          "close": 0.0678,
          "volume": 264194.0,
          "close_time": 1761328799999,
          "quote_volume": 17930.4072,
          "trades": 142,
          "taker_buy_base": 166516.0,
          "taker_buy_quote": 11301.2074
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.0677,
          "high": 0.0684,
          "low": 0.0677,
          "close": 0.0684,
          "volume": 98808.0,
          "close_time": 1761332399999,
          "quote_volume": 6716.9906,
          "trades": 59,
          "taker_buy_base": 50206.0,
          "taker_buy_quote": 3409.8804
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.0684,
          "high": 0.0687,
          "low": 0.0684,
          "close": 0.0685,
          "volume": 165048.0,
          "close_time": 1761335999999,
          "quote_volume": 11320.5271,
          "trades": 129,
          "taker_buy_base": 73437.0,
          "taker_buy_quote": 5038.0928
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0685,
          "high": 0.069,
          "low": 0.0685,
          "close": 0.069,
          "volume": 177297.0,
          "close_time": 1761339599999,
          "quote_volume": 12186.7883,
          "trades": 205,
          "taker_buy_base": 84423.0,
          "taker_buy_quote": 5803.3436
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0688,
          "close": 0.0691,
          "volume": 246876.0,
          "close_time": 1761343199999,
          "quote_volume": 17024.9324,
          "trades": 305,
          "taker_buy_base": 106415.0,
          "taker_buy_quote": 7340.8615
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.069,
          "high": 0.0693,
          "low": 0.069,
          "close": 0.069,
          "volume": 18914.0,
          "close_time": 1761346799999,
          "quote_volume": 1306.1848,
          "trades": 30,
          "taker_buy_base": 8102.0,
          "taker_buy_quote": 559.7331
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0689,
          "close": 0.0689,
          "volume": 56241.0,
          "close_time": 1761350399999,
          "quote_volume": 3879.487,
          "trades": 110,
          "taker_buy_base": 7735.0,
          "taker_buy_quote": 533.7908
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0683,
          "close": 0.0684,
          "volume": 216844.0,
          "close_time": 1761353999999,
          "quote_volume": 14888.3317,
          "trades": 118,
          "taker_buy_base": 77652.0,
          "taker_buy_quote": 5340.24
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.0684,
          "high": 0.0686,
          "low": 0.068,
          "close": 0.0682,
          "volume": 97773.0,
          "close_time": 1761357599999,
          "quote_volume": 6694.431,
          "trades": 132,
          "taker_buy_base": 44141.0,
          "taker_buy_quote": 3023.3875
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.0683,
          "high": 0.0684,
          "low": 0.0679,
          "close": 0.0681,
          "volume": 57244.0,
          "close_time": 1761361199999,
          "quote_volume": 3903.9669,
          "trades": 91,
          "taker_buy_base": 7518.0,
          "taker_buy_quote": 513.3062
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.0681,
          "high": 0.0681,
          "low": 0.0676,
          "close": 0.0678,
          "volume": 224298.0,
          "close_time": 1761364799999,
          "quote_volume": 15226.4355,
          "trades": 144,
          "taker_buy_base": 175805.0,
          "taker_buy_quote": 11932.1442
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0678,
          "high": 0.0683,
          "low": 0.0678,
          "close": 0.0681,
          "volume": 282561.0,
          "close_time": 1761368399999,
          "quote_volume": 19234.3079,
          "trades": 201,
          "taker_buy_base": 157868.0,
          "taker_buy_quote": 10748.6608
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.068,
          "high": 0.068,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 160422.0,
          "close_time": 1761371999999,
          "quote_volume": 10897.7905,
          "trades": 120,
          "taker_buy_base": 71119.0,
          "taker_buy_quote": 4830.2281
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0676,
          "volume": 275131.0,
          "close_time": 1761375599999,
          "quote_volume": 18675.13,
          "trades": 112,
          "taker_buy_base": 110809.0,
          "taker_buy_quote": 7523.4659
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.0676,
          "high": 0.0683,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 215010.0,
          "close_time": 1761379199999,
          "quote_volume": 14601.1306,
          "trades": 167,
          "taker_buy_base": 137127.0,
          "taker_buy_quote": 9317.1515
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.068,
          "high": 0.0684,
          "low": 0.068,
          "close": 0.0682,
          "volume": 175098.0,
          "close_time": 1761382799999,
          "quote_volume": 11939.0905,
          "trades": 89,
          "taker_buy_base": 100853.0,
          "taker_buy_quote": 6873.9616
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.0684,
          "high": 0.0686,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 188960.0,
          "close_time": 1761386399999,
          "quote_volume": 12888.8816,
          "trades": 177,
          "taker_buy_base": 89306.0,
          "taker_buy_quote": 6100.9825
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.0678,
          "high": 0.0681,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 143206.0,
          "close_time": 1761389999999,
          "quote_volume": 9725.2793,
          "trades": 132,
          "taker_buy_base": 47465.0,
          "taker_buy_quote": 3220.3368
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.0677,
          "high": 0.0681,
          "low": 0.0677,
          "close": 0.0681,
          "volume": 97961.0,
          "close_time": 1761393599999,
          "quote_volume": 6651.6524,
          "trades": 63,
          "taker_buy_base": 5283.0,
          "taker_buy_quote": 359.1242
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0681,
          "high": 0.0684,
          "low": 0.0681,
          "close": 0.0683,
          "volume": 94489.0,
          "close_time": 1761397199999,
          "quote_volume": 6450.3502,
          "trades": 63,
          "taker_buy_base": 50658.0,
          "taker_buy_quote": 3456.3657
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.0683,
          "high": 0.0684,
          "low": 0.0679,
          "close": 0.0681,
          "volume": 298835.0,
          "close_time": 1761400799999,
          "quote_volume": 20369.714,
          "trades": 179,
          "taker_buy_base": 152047.0,
          "taker_buy_quote": 10366.3699
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.068,
          "high": 0.0684,
          "low": 0.068,
          "close": 0.0684,
          "volume": 181103.0,
          "close_time": 1761404399999,
          "quote_volume": 12355.0709,
          "trades": 80,
          "taker_buy_base": 106787.0,
          "taker_buy_quote": 7282.0574
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.0679,
          "close": 0.0683,
          "volume": 312774.0,
          "close_time": 1761407999999,
          "quote_volume": 21295.6915,
          "trades": 279,
          "taker_buy_base": 194505.0,
          "taker_buy_quote": 13245.8575
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.0681,
          "high": 0.0683,
          "low": 0.068,
          "close": 0.0682,
          "volume": 113537.0,
          "close_time": 1761411599999,
          "quote_volume": 7739.5425,
          "trades": 97,
          "taker_buy_base": 45260.0,
          "taker_buy_quote": 3087.4625
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.0682,
          "high": 0.0685,
          "low": 0.0682,
          "close": 0.0685,
          "volume": 48949.0,
          "close_time": 1761415199999,
          "quote_volume": 3344.3346,
          "trades": 36,
          "taker_buy_base": 11293.0,
          "taker_buy_quote": 771.9515
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.0685,
          "high": 0.069,
          "low": 0.0683,
          "close": 0.069,
          "volume": 118008.0,
          "close_time": 1761418799999,
          "quote_volume": 8112.163,
          "trades": 114,
          "taker_buy_base": 76131.0,
          "taker_buy_quote": 5235.6299
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0688,
          "close": 0.069,
          "volume": 67857.0,
          "close_time": 1761422399999,
          "quote_volume": 4672.6833,
          "trades": 57,
          "taker_buy_base": 17240.0,
          "taker_buy_quote": 1188.3147
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0687,
          "close": 0.069,
          "volume": 230129.0,
          "close_time": 1761425999999,
          "quote_volume": 15852.9806,
          "trades": 360,
          "taker_buy_base": 39798.0,
          "taker_buy_quote": 2743.2911
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.0689,
          "high": 0.0691,
          "low": 0.0685,
          "close": 0.0688,
          "volume": 190296.0,
          "close_time": 1761429599999,
          "quote_volume": 13099.1903,
          "trades": 165,
          "taker_buy_base": 92731.0,
          "taker_buy_quote": 6386.6295
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.0687,
          "high": 0.069,
          "low": 0.0686,
          "close": 0.0689,
          "volume": 162780.0,
          "close_time": 1761433199999,
          "quote_volume": 11191.5356,
          "trades": 177,
          "taker_buy_base": 26835.0,
          "taker_buy_quote": 1844.9468
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.0688,
          "close": 0.0689,
          "volume": 48567.0,
          "close_time": 1761436799999,
          "quote_volume": 3346.7734,
          "trades": 31,
          "taker_buy_base": 22141.0,
          "taker_buy_quote": 1525.8139
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0686,
          "close": 0.0688,
          "volume": 199470.0,
          "close_time": 1761440399999,
          "quote_volume": 13716.8747,
          "trades": 145,
          "taker_buy_base": 83323.0,
          "taker_buy_quote": 5723.9531
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.0689,
          "high": 0.0691,
          "low": 0.0683,
          "close": 0.0685,
          "volume": 330205.0,
          "close_time": 1761443999999,
          "quote_volume": 22684.0304,
          "trades": 179,
          "taker_buy_base": 56124.0,
          "taker_buy_quote": 3851.4056
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.0685,
          "high": 0.0686,
          "low": 0.0683,
          "close": 0.0684,
          "volume": 134100.0,
          "close_time": 1761447599999,
          "quote_volume": 9178.2864,
          "trades": 88,
          "taker_buy_base": 62379.0,
          "taker_buy_quote": 4267.9097
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.0684,
          "high": 0.0684,
          "low": 0.0681,
          "close": 0.0682,
          "volume": 77050.0,
          "close_time": 1761451199999,
          "quote_volume": 5261.5718,
          "trades": 51,
          "taker_buy_base": 26248.0,
          "taker_buy_quote": 1792.4735
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0682,
          "high": 0.0686,
          "low": 0.0681,
          "close": 0.0685,
          "volume": 105384.0,
          "close_time": 1761454799999,
          "quote_volume": 7211.6979,
          "trades": 41,
          "taker_buy_base": 50403.0,
          "taker_buy_quote": 3452.0479
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.0685,
          "high": 0.0688,
          "low": 0.0685,
          "close": 0.0688,
          "volume": 45662.0,
          "close_time": 1761458399999,
          "quote_volume": 3137.8116,
          "trades": 26,
          "taker_buy_base": 5017.0,
          "taker_buy_quote": 344.6276
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.0688,
          "high": 0.0688,
          "low": 0.0687,
          "close": 0.0687,
          "volume": 32636.0,
          "close_time": 1761461999999,
          "quote_volume": 2244.6602,
          "trades": 16,
          "taker_buy_base": 15992.0,
          "taker_buy_quote": 1099.8406
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.0688,
          "high": 0.0692,
          "low": 0.0688,
          "close": 0.0692,
          "volume": 90690.0,
          "close_time": 1761465599999,
          "quote_volume": 6262.0133,
          "trades": 69,
          "taker_buy_base": 36348.0,
          "taker_buy_quote": 2510.412
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0692,
          "high": 0.0695,
          "low": 0.0691,
          "close": 0.0693,
          "volume": 264033.0,
          "close_time": 1761469199999,
          "quote_volume": 18301.4479,
          "trades": 141,
          "taker_buy_base": 98441.0,
          "taker_buy_quote": 6826.6471
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.0694,
          "high": 0.0701,
          "low": 0.0692,
          "close": 0.0698,
          "volume": 298145.0,
          "close_time": 1761472799999,
          "quote_volume": 20780.82,
          "trades": 224,
          "taker_buy_base": 66415.0,
          "taker_buy_quote": 4629.1865
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0693,
          "close": 0.0694,
          "volume": 107177.0,
          "close_time": 1761476399999,
          "quote_volume": 7454.4146,
          "trades": 82,
          "taker_buy_base": 51999.0,
          "taker_buy_quote": 3615.7671
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.0694,
          "high": 0.0704,
          "low": 0.0691,
          "close": 0.0702,
          "volume": 667186.0,
          "close_time": 1761479999999,
          "quote_volume": 46635.2142,
          "trades": 280,
          "taker_buy_base": 463027.0,
          "taker_buy_quote": 32371.0528
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0703,
          "high": 0.0704,
          "low": 0.07,
          "close": 0.0703,
          "volume": 206428.0,
          "close_time": 1761483599999,
          "quote_volume": 14495.7155,
          "trades": 100,
          "taker_buy_base": 77786.0,
          "taker_buy_quote": 5463.7206
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.0704,
          "high": 0.0707,
          "low": 0.0701,
          "close": 0.0705,
          "volume": 437963.0,
          "close_time": 1761487199999,
          "quote_volume": 30839.411,
          "trades": 332,
          "taker_buy_base": 178698.0,
          "taker_buy_quote": 12591.8505
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.0701,
          "close": 0.0702,
          "volume": 87540.0,
          "close_time": 1761490799999,
          "quote_volume": 6157.2731,
          "trades": 62,
          "taker_buy_base": 72343.0,
          "taker_buy_quote": 5090.2924
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.0703,
          "high": 0.0705,
          "low": 0.0698,
          "close": 0.0704,
          "volume": 510202.0,
          "close_time": 1761494399999,
          "quote_volume": 35745.9632,
          "trades": 269,
          "taker_buy_base": 91316.0,
          "taker_buy_quote": 6406.7386
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.07,
          "close": 0.0702,
          "volume": 346275.0,
          "close_time": 1761497999999,
          "quote_volume": 24318.8657,
          "trades": 207,
          "taker_buy_base": 198962.0,
          "taker_buy_quote": 13981.4022
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.0701,
          "high": 0.0703,
          "low": 0.07,
          "close": 0.07,
          "volume": 142459.0,
          "close_time": 1761501599999,
          "quote_volume": 9989.5275,
          "trades": 130,
          "taker_buy_base": 37970.0,
          "taker_buy_quote": 2665.015
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 145786.0,
          "close_time": 1761505199999,
          "quote_volume": 10212.909,
          "trades": 123,
          "taker_buy_base": 83402.0,
          "taker_buy_quote": 5845.972
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.0701,
          "high": 0.0701,
          "low": 0.0698,
          "close": 0.0698,
          "volume": 168628.0,
          "close_time": 1761508799999,
          "quote_volume": 11781.2206,
          "trades": 169,
          "taker_buy_base": 20576.0,
          "taker_buy_quote": 1438.3076
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 177988.0,
          "close_time": 1761512399999,
          "quote_volume": 12419.2487,
          "trades": 112,
          "taker_buy_base": 104201.0,
          "taker_buy_quote": 7271.4095
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.0698,
          "high": 0.0702,
          "low": 0.0697,
          "close": 0.0701,
          "volume": 94402.0,
          "close_time": 1761515999999,
          "quote_volume": 6595.3608,
          "trades": 89,
          "taker_buy_base": 75722.0,
          "taker_buy_quote": 5290.8256
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.0704,
          "high": 0.0713,
          "low": 0.0704,
          "close": 0.0711,
          "volume": 670249.0,
          "close_time": 1761519599999,
          "quote_volume": 47556.617,
          "trades": 296,
          "taker_buy_base": 289897.0,
          "taker_buy_quote": 20561.1412
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.0712,
          "high": 0.0713,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 202283.0,
          "close_time": 1761523199999,
          "quote_volume": 14364.3439,
          "trades": 150,
          "taker_buy_base": 99038.0,
          "taker_buy_quote": 7034.6384
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0706,
          "high": 0.0711,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 353970.0,
          "close_time": 1761526799999,
          "quote_volume": 25099.5885,
          "trades": 301,
          "taker_buy_base": 137326.0,
          "taker_buy_quote": 9737.7084
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.0709,
          "high": 0.0713,
          "low": 0.0708,
          "close": 0.0712,
          "volume": 415807.0,
          "close_time": 1761530399999,
          "quote_volume": 29554.1983,
          "trades": 344,
          "taker_buy_base": 303097.0,
          "taker_buy_quote": 21547.9722
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.0713,
          "high": 0.0716,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 407996.0,
          "close_time": 1761533999999,
          "quote_volume": 29083.3861,
          "trades": 358,
          "taker_buy_base": 210342.0,
          "taker_buy_quote": 14995.3207
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.0711,
          "high": 0.0715,
          "low": 0.071,
          "close": 0.0713,
          "volume": 244165.0,
          "close_time": 1761537599999,
          "quote_volume": 17399.4656,
          "trades": 269,
          "taker_buy_base": 107023.0,
          "taker_buy_quote": 7631.9226
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0713,
          "high": 0.0714,
          "low": 0.0708,
          "close": 0.0714,
          "volume": 281757.0,
          "close_time": 1761541199999,
          "quote_volume": 20066.7206,
          "trades": 412,
          "taker_buy_base": 208028.0,
          "taker_buy_quote": 14817.6265
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.0715,
          "high": 0.0719,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 133714.0,
          "close_time": 1761544799999,
          "quote_volume": 9559.4173,
          "trades": 103,
          "taker_buy_base": 96260.0,
          "taker_buy_quote": 6881.9289
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.0712,
          "high": 0.0717,
          "low": 0.0712,
          "close": 0.0717,
          "volume": 152757.0,
          "close_time": 1761548399999,
          "quote_volume": 10917.087,
          "trades": 123,
          "taker_buy_base": 82411.0,
          "taker_buy_quote": 5885.0941
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.0714,
          "high": 0.0716,
          "low": 0.0707,
          "close": 0.0711,
          "volume": 343857.0,
          "close_time": 1761551999999,
          "quote_volume": 24447.2132,
          "trades": 307,
          "taker_buy_base": 203359.0,
          "taker_buy_quote": 14460.3462
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0711,
          "high": 0.0712,
          "low": 0.0703,
          "close": 0.0704,
          "volume": 429494.0,
          "close_time": 1761555599999,
          "quote_volume": 30359.889,
          "trades": 237,
          "taker_buy_base": 107544.0,
          "taker_buy_quote": 7608.2697
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 372095.0,
          "close_time": 1761559199999,
          "quote_volume": 26020.5026,
          "trades": 183,
          "taker_buy_base": 140630.0,
          "taker_buy_quote": 9842.7343
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.07,
          "high": 0.07,
          "low": 0.0695,
          "close": 0.0696,
          "volume": 89502.0,
          "close_time": 1761562799999,
          "quote_volume": 6246.2444,
          "trades": 49,
          "taker_buy_base": 38697.0,
          "taker_buy_quote": 2703.8701
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.0696,
          "high": 0.0702,
          "low": 0.0695,
          "close": 0.0702,
          "volume": 125094.0,
          "close_time": 1761566399999,
          "quote_volume": 8744.3082,
          "trades": 89,
          "taker_buy_base": 55710.0,
          "taker_buy_quote": 3899.1452
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0695,
          "close": 0.0695,
          "volume": 89447.0,
          "close_time": 1761569999999,
          "quote_volume": 6257.0516,
          "trades": 55,
          "taker_buy_base": 63573.0,
          "taker_buy_quote": 4448.4234
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.0694,
          "high": 0.0699,
          "low": 0.069,
          "close": 0.0697,
          "volume": 258254.0,
          "close_time": 1761573599999,
          "quote_volume": 18000.9761,
          "trades": 153,
          "taker_buy_base": 185199.0,
          "taker_buy_quote": 12904.3043
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.0697,
          "high": 0.0697,
          "low": 0.069,
          "close": 0.0692,
          "volume": 194374.0,
          "close_time": 1761577199999,
          "quote_volume": 13452.4913,
          "trades": 98,
          "taker_buy_base": 88592.0,
          "taker_buy_quote": 6130.2958
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.0693,
          "high": 0.0699,
          "low": 0.0692,
          "close": 0.0697,
          "volume": 320999.0,
          "close_time": 1761580799999,
          "quote_volume": 22349.5512,
          "trades": 171,
          "taker_buy_base": 200598.0,
          "taker_buy_quote": 13971.2843
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.07,
          "high": 0.0707,
          "low": 0.0698,
          "close": 0.0707,
          "volume": 171986.0,
          "close_time": 1761584399999,
          "quote_volume": 12094.2373,
          "trades": 95,
          "taker_buy_base": 99579.0,
          "taker_buy_quote": 7011.1942
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.0707,
          "high": 0.0709,
          "low": 0.0705,
          "close": 0.0708,
          "volume": 166668.0,
          "close_time": 1761587999999,
          "quote_volume": 11775.82,
          "trades": 95,
          "taker_buy_base": 66853.0,
          "taker_buy_quote": 4725.2814
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.0707,
          "high": 0.0709,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 297345.0,
          "close_time": 1761591599999,
          "quote_volume": 20962.1537,
          "trades": 115,
          "taker_buy_base": 117986.0,
          "taker_buy_quote": 8320.9999
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.0702,
          "high": 0.0704,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 304537.0,
          "close_time": 1761595199999,
          "quote_volume": 21361.325,
          "trades": 94,
          "taker_buy_base": 153544.0,
          "taker_buy_quote": 10781.2792
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0696,
          "high": 0.0697,
          "low": 0.0691,
          "close": 0.0692,
          "volume": 353013.0,
          "close_time": 1761598799999,
          "quote_volume": 24511.9286,
          "trades": 152,
          "taker_buy_base": 173849.0,
          "taker_buy_quote": 12065.7403
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.0691,
          "high": 0.0694,
          "low": 0.0688,
          "close": 0.069,
          "volume": 90625.0,
          "close_time": 1761602399999,
          "quote_volume": 6262.1729,
          "trades": 47,
          "taker_buy_base": 37759.0,
          "taker_buy_quote": 2610.9798
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.0689,
          "high": 0.0694,
          "low": 0.0687,
          "close": 0.0688,
          "volume": 161021.0,
          "close_time": 1761605999999,
          "quote_volume": 11144.253,
          "trades": 101,
          "taker_buy_base": 106004.0,
          "taker_buy_quote": 7340.4588
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0685,
          "close": 0.0688,
          "volume": 277606.0,
          "close_time": 1761609599999,
          "quote_volume": 19052.947,
          "trades": 185,
          "taker_buy_base": 128110.0,
          "taker_buy_quote": 8794.4429
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0688,
          "high": 0.0692,
          "low": 0.0686,
          "close": 0.0688,
          "volume": 231902.0,
          "close_time": 1761613199999,
          "quote_volume": 15963.7308,
          "trades": 126,
          "taker_buy_base": 98056.0,
          "taker_buy_quote": 6749.3833
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.0691,
          "high": 0.0695,
          "low": 0.069,
          "close": 0.0693,
          "volume": 89974.0,
          "close_time": 1761616799999,
          "quote_volume": 6230.6895,
          "trades": 69,
          "taker_buy_base": 57793.0,
          "taker_buy_quote": 4001.6421
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.0693,
          "high": 0.0694,
          "low": 0.0685,
          "close": 0.0689,
          "volume": 141069.0,
          "close_time": 1761620399999,
          "quote_volume": 9743.1439,
          "trades": 52,
          "taker_buy_base": 63553.0,
          "taker_buy_quote": 4385.945
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.0689,
          "high": 0.0692,
          "low": 0.0686,
          "close": 0.0688,
          "volume": 256365.0,
          "close_time": 1761623999999,
          "quote_volume": 17645.6701,
          "trades": 250,
          "taker_buy_base": 138696.0,
          "taker_buy_quote": 9547.7995
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0688,
          "high": 0.0696,
          "low": 0.0688,
          "close": 0.0695,
          "volume": 56115.0,
          "close_time": 1761627599999,
          "quote_volume": 3880.7023,
          "trades": 31,
          "taker_buy_base": 23189.0,
          "taker_buy_quote": 1599.4881
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.0694,
          "high": 0.0695,
          "low": 0.0686,
          "close": 0.0687,
          "volume": 205950.0,
          "close_time": 1761631199999,
          "quote_volume": 14262.1146,
          "trades": 135,
          "taker_buy_base": 111177.0,
          "taker_buy_quote": 7704.1826
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.0688,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.07,
          "volume": 205454.0,
          "close_time": 1761634799999,
          "quote_volume": 14219.1343,
          "trades": 138,
          "taker_buy_base": 140160.0,
          "taker_buy_quote": 9687.6587
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.0701,
          "high": 0.0703,
          "low": 0.0695,
          "close": 0.0696,
          "volume": 355751.0,
          "close_time": 1761638399999,
          "quote_volume": 24832.7702,
          "trades": 197,
          "taker_buy_base": 221546.0,
          "taker_buy_quote": 15469.987
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0695,
          "high": 0.0696,
          "low": 0.0692,
          "close": 0.0695,
          "volume": 536908.0,
          "close_time": 1761641999999,
          "quote_volume": 37261.7614,
          "trades": 139,
          "taker_buy_base": 342460.0,
          "taker_buy_quote": 23773.2445
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.0694,
          "high": 0.0695,
          "low": 0.069,
          "close": 0.0694,
          "volume": 87178.0,
          "close_time": 1761645599999,
          "quote_volume": 6044.1854,
          "trades": 30,
          "taker_buy_base": 12320.0,
          "taker_buy_quote": 852.1076
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.0694,
          "high": 0.0695,
          "low": 0.0691,
          "close": 0.0691,
          "volume": 108488.0,
          "close_time": 1761649199999,
          "quote_volume": 7526.5173,
          "trades": 33,
          "taker_buy_base": 16017.0,
          "taker_buy_quote": 1112.0225
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.0692,
          "high": 0.0701,
          "low": 0.069,
          "close": 0.0692,
          "volume": 2930484.0,
          "close_time": 1761652799999,
          "quote_volume": 203830.723,
          "trades": 1385,
          "taker_buy_base": 1471682.0,
          "taker_buy_quote": 102435.8941
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0692,
          "high": 0.0698,
          "low": 0.0688,
          "close": 0.0697,
          "volume": 3303857.0,
          "close_time": 1761656399999,
          "quote_volume": 228638.8087,
          "trades": 1414,
          "taker_buy_base": 1561840.0,
          "taker_buy_quote": 108145.0997
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.0697,
          "high": 0.0703,
          "low": 0.0697,
          "close": 0.0701,
          "volume": 331416.0,
          "close_time": 1761659999999,
          "quote_volume": 23210.5137,
          "trades": 128,
          "taker_buy_base": 146397.0,
          "taker_buy_quote": 10252.6563
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.0701,
          "high": 0.0704,
          "low": 0.0684,
          "close": 0.0695,
          "volume": 588834.0,
          "close_time": 1761663599999,
          "quote_volume": 40854.1502,
          "trades": 316,
          "taker_buy_base": 227818.0,
          "taker_buy_quote": 15804.8994
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.0695,
          "high": 0.0709,
          "low": 0.0693,
          "close": 0.0708,
          "volume": 1739883.0,
          "close_time": 1761667199999,
          "quote_volume": 122264.1005,
          "trades": 606,
          "taker_buy_base": 1344420.0,
          "taker_buy_quote": 94537.113
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0706,
          "high": 0.0757,
          "low": 0.0699,
          "close": 0.0739,
          "volume": 13715505.0,
          "close_time": 1761670799999,
          "quote_volume": 1006374.8665,
          "trades": 5504,
          "taker_buy_base": 7269365.0,
          "taker_buy_quote": 534505.1012
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.0738,
          "high": 0.0739,
          "low": 0.0701,
          "close": 0.0704,
          "volume": 4155411.0,
          "close_time": 1761674399999,
          "quote_volume": 296504.6886,
          "trades": 1409,
          "taker_buy_base": 1327634.0,
          "taker_buy_quote": 95078.5077
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.0703,
          "high": 0.0704,
          "low": 0.0694,
          "close": 0.0698,
          "volume": 1041029.0,
          "close_time": 1761677999999,
          "quote_volume": 72847.3575,
          "trades": 463,
          "taker_buy_base": 296773.0,
          "taker_buy_quote": 20755.4911
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0676,
          "close": 0.0682,
          "volume": 1054377.0,
          "close_time": 1761681599999,
          "quote_volume": 72203.8339,
          "trades": 420,
          "taker_buy_base": 459256.0,
          "taker_buy_quote": 31526.0567
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0681,
          "high": 0.0681,
          "low": 0.0668,
          "close": 0.0675,
          "volume": 1775497.0,
          "close_time": 1761685199999,
          "quote_volume": 119459.235,
          "trades": 522,
          "taker_buy_base": 889199.0,
          "taker_buy_quote": 59822.2443
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.0673,
          "high": 0.0683,
          "low": 0.0666,
          "close": 0.0675,
          "volume": 2057423.0,
          "close_time": 1761688799999,
          "quote_volume": 138932.4003,
          "trades": 847,
          "taker_buy_base": 651586.0,
          "taker_buy_quote": 43903.2516
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.0676,
          "high": 0.0683,
          "low": 0.0674,
          "close": 0.0682,
          "volume": 258550.0,
          "close_time": 1761692399999,
          "quote_volume": 17511.5333,
          "trades": 128,
          "taker_buy_base": 161977.0,
          "taker_buy_quote": 10958.5048
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.068,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 156500.0,
          "close_time": 1761695999999,
          "quote_volume": 10611.6775,
          "trades": 72,
          "taker_buy_base": 83148.0,
          "taker_buy_quote": 5638.3784
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.0675,
          "close": 0.0675,
          "volume": 335404.0,
          "close_time": 1761699599999,
          "quote_volume": 22704.7944,
          "trades": 104,
          "taker_buy_base": 169803.0,
          "taker_buy_quote": 11495.4042
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.0675,
          "high": 0.0679,
          "low": 0.0672,
          "close": 0.0677,
          "volume": 357642.0,
          "close_time": 1761703199999,
          "quote_volume": 24140.3282,
          "trades": 237,
          "taker_buy_base": 101536.0,
          "taker_buy_quote": 6859.9515
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 151722.0,
          "close_time": 1761706799999,
          "quote_volume": 10245.991,
          "trades": 67,
          "taker_buy_base": 47686.0,
          "taker_buy_quote": 3223.1525
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.0674,
          "high": 0.0675,
          "low": 0.067,
          "close": 0.0673,
          "volume": 210047.0,
          "close_time": 1761710399999,
          "quote_volume": 14146.6785,
          "trades": 65,
          "taker_buy_base": 121959.0,
          "taker_buy_quote": 8213.7752
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0673,
          "high": 0.068,
          "low": 0.0673,
          "close": 0.0678,
          "volume": 201893.0,
          "close_time": 1761713999999,
          "quote_volume": 13677.7998,
          "trades": 78,
          "taker_buy_base": 134503.0,
          "taker_buy_quote": 9110.0063
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.0677,
          "high": 0.0679,
          "low": 0.0675,
          "close": 0.0676,
          "volume": 170048.0,
          "close_time": 1761717599999,
          "quote_volume": 11508.1227,
          "trades": 69,
          "taker_buy_base": 126510.0,
          "taker_buy_quote": 8562.6292
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0675,
          "close": 0.0677,
          "volume": 39659.0,
          "close_time": 1761721199999,
          "quote_volume": 2679.3318,
          "trades": 27,
          "taker_buy_base": 6645.0,
          "taker_buy_quote": 449.1701
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.0676,
          "high": 0.0679,
          "low": 0.0675,
          "close": 0.0677,
          "volume": 193957.0,
          "close_time": 1761724799999,
          "quote_volume": 13118.7375,
          "trades": 62,
          "taker_buy_base": 105958.0,
          "taker_buy_quote": 7167.5439
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0675,
          "high": 0.0675,
          "low": 0.0664,
          "close": 0.0667,
          "volume": 2814752.0,
          "close_time": 1761728399999,
          "quote_volume": 188126.039,
          "trades": 500,
          "taker_buy_base": 759603.0,
          "taker_buy_quote": 50697.1567
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.0667,
          "high": 0.067,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 219826.0,
          "close_time": 1761731999999,
          "quote_volume": 14661.5544,
          "trades": 168,
          "taker_buy_base": 65503.0,
          "taker_buy_quote": 4372.5295
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.0668,
          "high": 0.0673,
          "low": 0.0666,
          "close": 0.067,
          "volume": 178004.0,
          "close_time": 1761735599999,
          "quote_volume": 11910.7198,
          "trades": 212,
          "taker_buy_base": 70771.0,
          "taker_buy_quote": 4739.2355
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.067,
          "high": 0.0673,
          "low": 0.0668,
          "close": 0.0671,
          "volume": 248397.0,
          "close_time": 1761739199999,
          "quote_volume": 16684.4317,
          "trades": 229,
          "taker_buy_base": 125831.0,
          "taker_buy_quote": 8455.8097
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.0671,
          "close": 0.0674,
          "volume": 212205.0,
          "close_time": 1761742799999,
          "quote_volume": 14288.2045,
          "trades": 121,
          "taker_buy_base": 139105.0,
          "taker_buy_quote": 9365.4663
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.0675,
          "high": 0.0679,
          "low": 0.0673,
          "close": 0.0675,
          "volume": 259907.0,
          "close_time": 1761746399999,
          "quote_volume": 17575.7666,
          "trades": 104,
          "taker_buy_base": 180931.0,
          "taker_buy_quote": 12239.2171
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.0675,
          "high": 0.0678,
          "low": 0.0671,
          "close": 0.0676,
          "volume": 418319.0,
          "close_time": 1761749999999,
          "quote_volume": 28251.8019,
          "trades": 173,
          "taker_buy_base": 234591.0,
          "taker_buy_quote": 15835.2423
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0665,
          "close": 0.067,
          "volume": 587436.0,
          "close_time": 1761753599999,
          "quote_volume": 39418.5694,
          "trades": 180,
          "taker_buy_base": 295878.0,
          "taker_buy_quote": 19862.191
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0669,
          "high": 0.0674,
          "low": 0.0667,
          "close": 0.067,
          "volume": 331879.0,
          "close_time": 1761757199999,
          "quote_volume": 22227.3916,
          "trades": 109,
          "taker_buy_base": 223794.0,
          "taker_buy_quote": 14995.9483
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.0672,
          "high": 0.0684,
          "low": 0.067,
          "close": 0.0684,
          "volume": 318327.0,
          "close_time": 1761760799999,
          "quote_volume": 21578.8286,
          "trades": 176,
          "taker_buy_base": 111291.0,
          "taker_buy_quote": 7551.5528
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.0685,
          "high": 0.0688,
          "low": 0.0659,
          "close": 0.068,
          "volume": 3552333.0,
          "close_time": 1761764399999,
          "quote_volume": 239087.0917,
          "trades": 1019,
          "taker_buy_base": 1615621.0,
          "taker_buy_quote": 108503.5936
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.0681,
          "high": 0.0698,
          "low": 0.0681,
          "close": 0.0693,
          "volume": 1107105.0,
          "close_time": 1761767999999,
          "quote_volume": 76501.8634,
          "trades": 407,
          "taker_buy_base": 540421.0,
          "taker_buy_quote": 37269.1245
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0694,
          "high": 0.0697,
          "low": 0.0685,
          "close": 0.0693,
          "volume": 709086.0,
          "close_time": 1761771599999,
          "quote_volume": 49099.1846,
          "trades": 280,
          "taker_buy_base": 305411.0,
          "taker_buy_quote": 21174.8831
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.0693,
          "high": 0.0693,
          "low": 0.0689,
          "close": 0.0691,
          "volume": 167024.0,
          "close_time": 1761775199999,
          "quote_volume": 11528.1181,
          "trades": 52,
          "taker_buy_base": 79314.0,
          "taker_buy_quote": 5471.4069
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0688,
          "close": 0.0691,
          "volume": 158166.0,
          "close_time": 1761778799999,
          "quote_volume": 10909.2138,
          "trades": 101,
          "taker_buy_base": 54809.0,
          "taker_buy_quote": 3782.9203
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.068,
          "close": 0.0684,
          "volume": 282688.0,
          "close_time": 1761782399999,
          "quote_volume": 19381.9901,
          "trades": 161,
          "taker_buy_base": 111451.0,
          "taker_buy_quote": 7642.2791
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0684,
          "high": 0.0688,
          "low": 0.0678,
          "close": 0.0687,
          "volume": 181081.0,
          "close_time": 1761785999999,
          "quote_volume": 12380.8341,
          "trades": 128,
          "taker_buy_base": 65101.0,
          "taker_buy_quote": 4448.1103
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.0687,
          "high": 0.0689,
          "low": 0.0683,
          "close": 0.0685,
          "volume": 339018.0,
          "close_time": 1761789599999,
          "quote_volume": 23246.9416,
          "trades": 172,
          "taker_buy_base": 101483.0,
          "taker_buy_quote": 6955.1295
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.0685,
          "high": 0.0691,
          "low": 0.0684,
          "close": 0.0691,
          "volume": 95473.0,
          "close_time": 1761793199999,
          "quote_volume": 6572.0857,
          "trades": 94,
          "taker_buy_base": 29583.0,
          "taker_buy_quote": 2040.3173
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0684,
          "close": 0.0687,
          "volume": 261281.0,
          "close_time": 1761796799999,
          "quote_volume": 17966.2652,
          "trades": 97,
          "taker_buy_base": 174380.0,
          "taker_buy_quote": 11975.2154
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0665,
          "close": 0.067,
          "volume": 728587.0,
          "close_time": 1761800399999,
          "quote_volume": 49094.4043,
          "trades": 331,
          "taker_buy_base": 339960.0,
          "taker_buy_quote": 22871.4472
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.067,
          "high": 0.0692,
          "low": 0.0669,
          "close": 0.069,
          "volume": 346829.0,
          "close_time": 1761803999999,
          "quote_volume": 23622.4441,
          "trades": 198,
          "taker_buy_base": 177811.0,
          "taker_buy_quote": 12108.3394
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 149123.0,
          "close_time": 1761807599999,
          "quote_volume": 10176.8519,
          "trades": 110,
          "taker_buy_base": 68914.0,
          "taker_buy_quote": 4700.5875
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.0678,
          "high": 0.0708,
          "low": 0.0677,
          "close": 0.0693,
          "volume": 4038783.0,
          "close_time": 1761811199999,
          "quote_volume": 281519.8028,
          "trades": 1508,
          "taker_buy_base": 2642878.0,
          "taker_buy_quote": 184187.5198
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.0693,
          "high": 0.0695,
          "low": 0.0683,
          "close": 0.0683,
          "volume": 599122.0,
          "close_time": 1761814799999,
          "quote_volume": 41249.3843,
          "trades": 270,
          "taker_buy_base": 237609.0,
          "taker_buy_quote": 16346.4502
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0679,
          "close": 0.0683,
          "volume": 586021.0,
          "close_time": 1761818399999,
          "quote_volume": 39972.421,
          "trades": 235,
          "taker_buy_base": 248768.0,
          "taker_buy_quote": 16977.8613
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.0682,
          "high": 0.0685,
          "low": 0.0677,
          "close": 0.0679,
          "volume": 499917.0,
          "close_time": 1761821999999,
          "quote_volume": 33992.8834,
          "trades": 164,
          "taker_buy_base": 161371.0,
          "taker_buy_quote": 10993.4058
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.0679,
          "high": 0.0681,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 298231.0,
          "close_time": 1761825599999,
          "quote_volume": 20198.0934,
          "trades": 176,
          "taker_buy_base": 130162.0,
          "taker_buy_quote": 8815.9891
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0655,
          "close": 0.0658,
          "volume": 909236.0,
          "close_time": 1761829199999,
          "quote_volume": 60352.3657,
          "trades": 400,
          "taker_buy_base": 368971.0,
          "taker_buy_quote": 24538.4185
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.0645,
          "close": 0.0646,
          "volume": 811838.0,
          "close_time": 1761832799999,
          "quote_volume": 52907.5219,
          "trades": 423,
          "taker_buy_base": 426307.0,
          "taker_buy_quote": 27782.5861
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.0647,
          "high": 0.0653,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 533845.0,
          "close_time": 1761836399999,
          "quote_volume": 34693.9484,
          "trades": 194,
          "taker_buy_base": 264532.0,
          "taker_buy_quote": 17197.9478
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0638,
          "close": 0.0642,
          "volume": 597148.0,
          "close_time": 1761839999999,
          "quote_volume": 38467.6986,
          "trades": 239,
          "taker_buy_base": 380931.0,
          "taker_buy_quote": 24580.1798
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.064,
          "high": 0.0644,
          "low": 0.0638,
          "close": 0.0641,
          "volume": 462959.0,
          "close_time": 1761843599999,
          "quote_volume": 29691.1173,
          "trades": 203,
          "taker_buy_base": 256016.0,
          "taker_buy_quote": 16401.3755
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0627,
          "close": 0.0634,
          "volume": 1129369.0,
          "close_time": 1761847199999,
          "quote_volume": 71307.3872,
          "trades": 499,
          "taker_buy_base": 821318.0,
          "taker_buy_quote": 51836.9687
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0628,
          "close": 0.0628,
          "volume": 791599.0,
          "close_time": 1761850799999,
          "quote_volume": 49952.3051,
          "trades": 312,
          "taker_buy_base": 416860.0,
          "taker_buy_quote": 26294.2082
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.0627,
          "high": 0.0631,
          "low": 0.0624,
          "close": 0.0625,
          "volume": 584288.0,
          "close_time": 1761854399999,
          "quote_volume": 36659.6405,
          "trades": 298,
          "taker_buy_base": 309542.0,
          "taker_buy_quote": 19429.686
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0625,
          "high": 0.0634,
          "low": 0.0622,
          "close": 0.0633,
          "volume": 721302.0,
          "close_time": 1761857999999,
          "quote_volume": 45234.4999,
          "trades": 251,
          "taker_buy_base": 195518.0,
          "taker_buy_quote": 12283.0426
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.0633,
          "high": 0.0636,
          "low": 0.063,
          "close": 0.0633,
          "volume": 222473.0,
          "close_time": 1761861599999,
          "quote_volume": 14085.7079,
          "trades": 90,
          "taker_buy_base": 142673.0,
          "taker_buy_quote": 9036.7366
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.0632,
          "high": 0.0635,
          "low": 0.0631,
          "close": 0.0635,
          "volume": 127854.0,
          "close_time": 1761865199999,
          "quote_volume": 8094.0423,
          "trades": 52,
          "taker_buy_base": 90021.0,
          "taker_buy_quote": 5703.8894
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.0635,
          "high": 0.0644,
          "low": 0.0633,
          "close": 0.0644,
          "volume": 439958.0,
          "close_time": 1761868799999,
          "quote_volume": 28129.5363,
          "trades": 108,
          "taker_buy_base": 368595.0,
          "taker_buy_quote": 23564.4498
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0643,
          "high": 0.0647,
          "low": 0.0641,
          "close": 0.0647,
          "volume": 345818.0,
          "close_time": 1761872399999,
          "quote_volume": 22237.1317,
          "trades": 111,
          "taker_buy_base": 152608.0,
          "taker_buy_quote": 9815.7625
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.0646,
          "high": 0.0654,
          "low": 0.0646,
          "close": 0.0653,
          "volume": 128996.0,
          "close_time": 1761875999999,
          "quote_volume": 8391.1878,
          "trades": 59,
          "taker_buy_base": 87310.0,
          "taker_buy_quote": 5679.9715
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0647,
          "close": 0.065,
          "volume": 63427.0,
          "close_time": 1761879599999,
          "quote_volume": 4120.2308,
          "trades": 31,
          "taker_buy_base": 19088.0,
          "taker_buy_quote": 1243.4998
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.065,
          "high": 0.0657,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 231183.0,
          "close_time": 1761883199999,
          "quote_volume": 15110.7268,
          "trades": 163,
          "taker_buy_base": 171573.0,
          "taker_buy_quote": 11216.7084
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0656,
          "high": 0.0664,
          "low": 0.0656,
          "close": 0.0662,
          "volume": 328185.0,
          "close_time": 1761886799999,
          "quote_volume": 21682.0242,
          "trades": 128,
          "taker_buy_base": 170505.0,
          "taker_buy_quote": 11256.0471
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0658,
          "close": 0.0659,
          "volume": 16768.0,
          "close_time": 1761890399999,
          "quote_volume": 1106.1258,
          "trades": 18,
          "taker_buy_base": 3757.0,
          "taker_buy_quote": 248.0611
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0656,
          "close": 0.0658,
          "volume": 218413.0,
          "close_time": 1761893999999,
          "quote_volume": 14360.4591,
          "trades": 66,
          "taker_buy_base": 143662.0,
          "taker_buy_quote": 9447.4942
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 84454.0,
          "close_time": 1761897599999,
          "quote_volume": 5542.8585,
          "trades": 45,
          "taker_buy_base": 31991.0,
          "taker_buy_quote": 2104.1631
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0654,
          "high": 0.066,
          "low": 0.0654,
          "close": 0.0658,
          "volume": 150363.0,
          "close_time": 1761901199999,
          "quote_volume": 9877.1506,
          "trades": 70,
          "taker_buy_base": 46836.0,
          "taker_buy_quote": 3073.2225
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0653,
          "close": 0.0654,
          "volume": 80446.0,
          "close_time": 1761904799999,
          "quote_volume": 5278.6571,
          "trades": 51,
          "taker_buy_base": 46583.0,
          "taker_buy_quote": 3058.5638
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0653,
          "close": 0.0654,
          "volume": 141754.0,
          "close_time": 1761908399999,
          "quote_volume": 9275.0819,
          "trades": 95,
          "taker_buy_base": 49713.0,
          "taker_buy_quote": 3252.315
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.0654,
          "high": 0.0661,
          "low": 0.0651,
          "close": 0.0661,
          "volume": 47682.0,
          "close_time": 1761911999999,
          "quote_volume": 3124.229,
          "trades": 51,
          "taker_buy_base": 27844.0,
          "taker_buy_quote": 1827.5023
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0662,
          "high": 0.0664,
          "low": 0.0656,
          "close": 0.0656,
          "volume": 243318.0,
          "close_time": 1761915599999,
          "quote_volume": 16060.2059,
          "trades": 98,
          "taker_buy_base": 91485.0,
          "taker_buy_quote": 6035.0673
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.0656,
          "high": 0.0663,
          "low": 0.0656,
          "close": 0.0661,
          "volume": 518446.0,
          "close_time": 1761919199999,
          "quote_volume": 34233.5782,
          "trades": 189,
          "taker_buy_base": 246004.0,
          "taker_buy_quote": 16261.9422
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.066,
          "high": 0.0665,
          "low": 0.0657,
          "close": 0.0664,
          "volume": 597978.0,
          "close_time": 1761922799999,
          "quote_volume": 39416.808,
          "trades": 201,
          "taker_buy_base": 209925.0,
          "taker_buy_quote": 13854.2299
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.0663,
          "high": 0.0668,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 177248.0,
          "close_time": 1761926399999,
          "quote_volume": 11773.1225,
          "trades": 106,
          "taker_buy_base": 54970.0,
          "taker_buy_quote": 3645.8215
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0651,
          "close": 0.0651,
          "volume": 465062.0,
          "close_time": 1761929999999,
          "quote_volume": 30625.756,
          "trades": 207,
          "taker_buy_base": 240708.0,
          "taker_buy_quote": 15860.5169
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.065,
          "high": 0.0656,
          "low": 0.0647,
          "close": 0.0653,
          "volume": 304415.0,
          "close_time": 1761933599999,
          "quote_volume": 19836.2934,
          "trades": 152,
          "taker_buy_base": 137615.0,
          "taker_buy_quote": 8966.75
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.0655,
          "high": 0.0658,
          "low": 0.0648,
          "close": 0.0655,
          "volume": 161173.0,
          "close_time": 1761937199999,
          "quote_volume": 10520.2863,
          "trades": 130,
          "taker_buy_base": 76874.0,
          "taker_buy_quote": 5008.3294
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.0655,
          "high": 0.0666,
          "low": 0.0652,
          "close": 0.0664,
          "volume": 336393.0,
          "close_time": 1761940799999,
          "quote_volume": 22137.6221,
          "trades": 174,
          "taker_buy_base": 199338.0,
          "taker_buy_quote": 13110.5618
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0664,
          "high": 0.0664,
          "low": 0.0656,
          "close": 0.0656,
          "volume": 190872.0,
          "close_time": 1761944399999,
          "quote_volume": 12591.8271,
          "trades": 107,
          "taker_buy_base": 50133.0,
          "taker_buy_quote": 3316.0491
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.0656,
          "close": 0.0659,
          "volume": 221732.0,
          "close_time": 1761947999999,
          "quote_volume": 14597.0647,
          "trades": 74,
          "taker_buy_base": 156068.0,
          "taker_buy_quote": 10275.4899
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.066,
          "high": 0.0663,
          "low": 0.0658,
          "close": 0.0661,
          "volume": 188418.0,
          "close_time": 1761951599999,
          "quote_volume": 12448.1192,
          "trades": 110,
          "taker_buy_base": 72997.0,
          "taker_buy_quote": 4828.2168
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.0661,
          "high": 0.0665,
          "low": 0.0661,
          "close": 0.0665,
          "volume": 81115.0,
          "close_time": 1761955199999,
          "quote_volume": 5378.4528,
          "trades": 38,
          "taker_buy_base": 46853.0,
          "taker_buy_quote": 3108.6563
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0663,
          "high": 0.0665,
          "low": 0.0661,
          "close": 0.0664,
          "volume": 329970.0,
          "close_time": 1761958799999,
          "quote_volume": 21859.478,
          "trades": 129,
          "taker_buy_base": 133139.0,
          "taker_buy_quote": 8822.168
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.0664,
          "high": 0.0667,
          "low": 0.0663,
          "close": 0.0663,
          "volume": 184746.0,
          "close_time": 1761962399999,
          "quote_volume": 12285.0294,
          "trades": 135,
          "taker_buy_base": 100466.0,
          "taker_buy_quote": 6682.5276
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.0663,
          "high": 0.067,
          "low": 0.0659,
          "close": 0.0669,
          "volume": 299068.0,
          "close_time": 1761965999999,
          "quote_volume": 19894.9556,
          "trades": 187,
          "taker_buy_base": 189521.0,
          "taker_buy_quote": 12604.2479
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.0668,
          "high": 0.0673,
          "low": 0.0668,
          "close": 0.0672,
          "volume": 304076.0,
          "close_time": 1761969599999,
          "quote_volume": 20390.0813,
          "trades": 277,
          "taker_buy_base": 133409.0,
          "taker_buy_quote": 8939.9091
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 98063.0,
          "close_time": 1761973199999,
          "quote_volume": 6553.8119,
          "trades": 84,
          "taker_buy_base": 56538.0,
          "taker_buy_quote": 3776.2296
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.0668,
          "high": 0.0669,
          "low": 0.0664,
          "close": 0.0665,
          "volume": 417081.0,
          "close_time": 1761976799999,
          "quote_volume": 27745.5171,
          "trades": 141,
          "taker_buy_base": 58205.0,
          "taker_buy_quote": 3878.3724
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.0666,
          "high": 0.0668,
          "low": 0.0665,
          "close": 0.0666,
          "volume": 87919.0,
          "close_time": 1761980399999,
          "quote_volume": 5857.6144,
          "trades": 57,
          "taker_buy_base": 43240.0,
          "taker_buy_quote": 2883.0108
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.0667,
          "high": 0.0674,
          "low": 0.0667,
          "close": 0.0672,
          "volume": 137835.0,
          "close_time": 1761983999999,
          "quote_volume": 9244.2322,
          "trades": 67,
          "taker_buy_base": 105262.0,
          "taker_buy_quote": 7063.049
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0668,
          "close": 0.0672,
          "volume": 150249.0,
          "close_time": 1761987599999,
          "quote_volume": 10081.5327,
          "trades": 95,
          "taker_buy_base": 55978.0,
          "taker_buy_quote": 3754.5254
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.067,
          "close": 0.0671,
          "volume": 195392.0,
          "close_time": 1761991199999,
          "quote_volume": 13142.757,
          "trades": 77,
          "taker_buy_base": 82932.0,
          "taker_buy_quote": 5580.9051
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.0671,
          "high": 0.0675,
          "low": 0.067,
          "close": 0.0673,
          "volume": 270603.0,
          "close_time": 1761994799999,
          "quote_volume": 18213.8065,
          "trades": 305,
          "taker_buy_base": 83769.0,
          "taker_buy_quote": 5644.5012
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.0674,
          "high": 0.0677,
          "low": 0.0672,
          "close": 0.0675,
          "volume": 145516.0,
          "close_time": 1761998399999,
          "quote_volume": 9828.3824,
          "trades": 236,
          "taker_buy_base": 42184.0,
          "taker_buy_quote": 2851.7317
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0676,
          "high": 0.0681,
          "low": 0.0674,
          "close": 0.0681,
          "volume": 546871.0,
          "close_time": 1762001999999,
          "quote_volume": 37079.9878,
          "trades": 289,
          "taker_buy_base": 276967.0,
          "taker_buy_quote": 18783.3803
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.0681,
          "high": 0.0681,
          "low": 0.0673,
          "close": 0.0676,
          "volume": 392192.0,
          "close_time": 1762005599999,
          "quote_volume": 26563.3512,
          "trades": 117,
          "taker_buy_base": 109515.0,
          "taker_buy_quote": 7426.5337
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.0677,
          "high": 0.0679,
          "low": 0.067,
          "close": 0.0672,
          "volume": 368405.0,
          "close_time": 1762009199999,
          "quote_volume": 24741.2614,
          "trades": 147,
          "taker_buy_base": 148713.0,
          "taker_buy_quote": 9997.5625
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.0672,
          "high": 0.0678,
          "low": 0.0672,
          "close": 0.0676,
          "volume": 365084.0,
          "close_time": 1762012799999,
          "quote_volume": 24654.6329,
          "trades": 182,
          "taker_buy_base": 77144.0,
          "taker_buy_quote": 5213.5625
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0675,
          "high": 0.0675,
          "low": 0.0672,
          "close": 0.0673,
          "volume": 206941.0,
          "close_time": 1762016399999,
          "quote_volume": 13945.0175,
          "trades": 81,
          "taker_buy_base": 90264.0,
          "taker_buy_quote": 6086.2275
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.067,
          "close": 0.0672,
          "volume": 107057.0,
          "close_time": 1762019999999,
          "quote_volume": 7189.1552,
          "trades": 34,
          "taker_buy_base": 74414.0,
          "taker_buy_quote": 4997.6832
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0666,
          "close": 0.067,
          "volume": 934162.0,
          "close_time": 1762023599999,
          "quote_volume": 62494.7267,
          "trades": 148,
          "taker_buy_base": 92615.0,
          "taker_buy_quote": 6195.8736
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.067,
          "high": 0.068,
          "low": 0.0669,
          "close": 0.0671,
          "volume": 1465935.0,
          "close_time": 1762027199999,
          "quote_volume": 98666.8864,
          "trades": 294,
          "taker_buy_base": 1205280.0,
          "taker_buy_quote": 81131.0001
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0672,
          "high": 0.0674,
          "low": 0.0671,
          "close": 0.0671,
          "volume": 111912.0,
          "close_time": 1762030799999,
          "quote_volume": 7521.9488,
          "trades": 58,
          "taker_buy_base": 52245.0,
          "taker_buy_quote": 3512.6718
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.067,
          "high": 0.0674,
          "low": 0.0666,
          "close": 0.0666,
          "volume": 378427.0,
          "close_time": 1762034399999,
          "quote_volume": 25391.8163,
          "trades": 105,
          "taker_buy_base": 214519.0,
          "taker_buy_quote": 14403.834
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.0663,
          "high": 0.0669,
          "low": 0.0663,
          "close": 0.0669,
          "volume": 275722.0,
          "close_time": 1762037999999,
          "quote_volume": 18351.9769,
          "trades": 155,
          "taker_buy_base": 217769.0,
          "taker_buy_quote": 14494.7033
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.0668,
          "high": 0.0672,
          "low": 0.0667,
          "close": 0.0671,
          "volume": 59149.0,
          "close_time": 1762041599999,
          "quote_volume": 3951.0259,
          "trades": 30,
          "taker_buy_base": 14596.0,
          "taker_buy_quote": 976.1813
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0672,
          "high": 0.0674,
          "low": 0.0669,
          "close": 0.0669,
          "volume": 191402.0,
          "close_time": 1762045199999,
          "quote_volume": 12846.0917,
          "trades": 60,
          "taker_buy_base": 47443.0,
          "taker_buy_quote": 3181.3465
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.0668,
          "high": 0.0671,
          "low": 0.0667,
          "close": 0.067,
          "volume": 73593.0,
          "close_time": 1762048799999,
          "quote_volume": 4928.3335,
          "trades": 43,
          "taker_buy_base": 34902.0,
          "taker_buy_quote": 2338.1115
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.0668,
          "high": 0.067,
          "low": 0.0667,
          "close": 0.0669,
          "volume": 175572.0,
          "close_time": 1762052399999,
          "quote_volume": 11739.0837,
          "trades": 61,
          "taker_buy_base": 126001.0,
          "taker_buy_quote": 8427.2895
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.0668,
          "high": 0.0669,
          "low": 0.0665,
          "close": 0.0665,
          "volume": 109862.0,
          "close_time": 1762055999999,
          "quote_volume": 7323.6099,
          "trades": 37,
          "taker_buy_base": 27162.0,
          "taker_buy_quote": 1812.5369
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0665,
          "high": 0.0672,
          "low": 0.0665,
          "close": 0.0671,
          "volume": 80259.0,
          "close_time": 1762059599999,
          "quote_volume": 5364.343,
          "trades": 45,
          "taker_buy_base": 48738.0,
          "taker_buy_quote": 3257.6997
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0668,
          "close": 0.067,
          "volume": 526172.0,
          "close_time": 1762063199999,
          "quote_volume": 35278.9808,
          "trades": 160,
          "taker_buy_base": 83359.0,
          "taker_buy_quote": 5586.4177
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.0669,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0669,
          "volume": 1085990.0,
          "close_time": 1762066799999,
          "quote_volume": 72618.1632,
          "trades": 205,
          "taker_buy_base": 314889.0,
          "taker_buy_quote": 21068.2553
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.067,
          "high": 0.0675,
          "low": 0.0669,
          "close": 0.0674,
          "volume": 290700.0,
          "close_time": 1762070399999,
          "quote_volume": 19511.6217,
          "trades": 123,
          "taker_buy_base": 176339.0,
          "taker_buy_quote": 11828.2624
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0674,
          "high": 0.0675,
          "low": 0.0669,
          "close": 0.067,
          "volume": 79749.0,
          "close_time": 1762073999999,
          "quote_volume": 5360.1905,
          "trades": 41,
          "taker_buy_base": 41633.0,
          "taker_buy_quote": 2801.5162
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.067,
          "high": 0.0672,
          "low": 0.0664,
          "close": 0.0666,
          "volume": 234733.0,
          "close_time": 1762077599999,
          "quote_volume": 15642.8537,
          "trades": 76,
          "taker_buy_base": 98764.0,
          "taker_buy_quote": 6591.7296
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.0667,
          "high": 0.0669,
          "low": 0.0663,
          "close": 0.0666,
          "volume": 281606.0,
          "close_time": 1762081199999,
          "quote_volume": 18722.297,
          "trades": 81,
          "taker_buy_base": 157482.0,
          "taker_buy_quote": 10464.8873
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.0665,
          "high": 0.0675,
          "low": 0.0665,
          "close": 0.0675,
          "volume": 219312.0,
          "close_time": 1762084799999,
          "quote_volume": 14703.2392,
          "trades": 77,
          "taker_buy_base": 76765.0,
          "taker_buy_quote": 5135.6601
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0674,
          "high": 0.0679,
          "low": 0.0671,
          "close": 0.0679,
          "volume": 550760.0,
          "close_time": 1762088399999,
          "quote_volume": 37177.3509,
          "trades": 110,
          "taker_buy_base": 346929.0,
          "taker_buy_quote": 23426.9614
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.0675,
          "high": 0.0677,
          "low": 0.0668,
          "close": 0.0669,
          "volume": 792420.0,
          "close_time": 1762091999999,
          "quote_volume": 53253.7083,
          "trades": 163,
          "taker_buy_base": 372435.0,
          "taker_buy_quote": 25097.0204
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.0668,
          "high": 0.0671,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 745949.0,
          "close_time": 1762095599999,
          "quote_volume": 49380.4739,
          "trades": 248,
          "taker_buy_base": 284816.0,
          "taker_buy_quote": 18812.0429
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.0653,
          "high": 0.0669,
          "low": 0.065,
          "close": 0.0666,
          "volume": 1876749.0,
          "close_time": 1762099199999,
          "quote_volume": 124518.7992,
          "trades": 481,
          "taker_buy_base": 1308444.0,
          "taker_buy_quote": 86820.604
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0664,
          "high": 0.0664,
          "low": 0.0654,
          "close": 0.066,
          "volume": 483985.0,
          "close_time": 1762102799999,
          "quote_volume": 31890.9325,
          "trades": 147,
          "taker_buy_base": 213828.0,
          "taker_buy_quote": 14094.8331
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.066,
          "high": 0.0665,
          "low": 0.0658,
          "close": 0.0664,
          "volume": 234149.0,
          "close_time": 1762106399999,
          "quote_volume": 15482.9986,
          "trades": 86,
          "taker_buy_base": 129375.0,
          "taker_buy_quote": 8554.6042
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.0666,
          "high": 0.0666,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 226456.0,
          "close_time": 1762109999999,
          "quote_volume": 15006.9514,
          "trades": 126,
          "taker_buy_base": 97797.0,
          "taker_buy_quote": 6477.3769
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.0664,
          "high": 0.0664,
          "low": 0.0658,
          "close": 0.0661,
          "volume": 360533.0,
          "close_time": 1762113599999,
          "quote_volume": 23832.1745,
          "trades": 172,
          "taker_buy_base": 185363.0,
          "taker_buy_quote": 12254.7814
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0661,
          "high": 0.0671,
          "low": 0.066,
          "close": 0.0664,
          "volume": 1163119.0,
          "close_time": 1762117199999,
          "quote_volume": 77627.0613,
          "trades": 246,
          "taker_buy_base": 722627.0,
          "taker_buy_quote": 48253.2555
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.066,
          "close": 0.0665,
          "volume": 222285.0,
          "close_time": 1762120799999,
          "quote_volume": 14736.4066,
          "trades": 80,
          "taker_buy_base": 121445.0,
          "taker_buy_quote": 8052.9199
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.0664,
          "high": 0.0669,
          "low": 0.0664,
          "close": 0.0668,
          "volume": 125386.0,
          "close_time": 1762124399999,
          "quote_volume": 8363.9038,
          "trades": 54,
          "taker_buy_base": 103529.0,
          "taker_buy_quote": 6908.3998
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.0668,
          "high": 0.0677,
          "low": 0.0667,
          "close": 0.0677,
          "volume": 384842.0,
          "close_time": 1762127999999,
          "quote_volume": 25800.4692,
          "trades": 175,
          "taker_buy_base": 173191.0,
          "taker_buy_quote": 11636.0194
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.0667,
          "close": 0.0668,
          "volume": 354391.0,
          "close_time": 1762131599999,
          "quote_volume": 23966.6188,
          "trades": 139,
          "taker_buy_base": 159868.0,
          "taker_buy_quote": 10797.5408
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.0666,
          "high": 0.0667,
          "low": 0.0655,
          "close": 0.0655,
          "volume": 484745.0,
          "close_time": 1762135199999,
          "quote_volume": 32004.5293,
          "trades": 185,
          "taker_buy_base": 215932.0,
          "taker_buy_quote": 14280.0315
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.0655,
          "high": 0.0656,
          "low": 0.0642,
          "close": 0.0645,
          "volume": 540153.0,
          "close_time": 1762138799999,
          "quote_volume": 35056.594,
          "trades": 170,
          "taker_buy_base": 191698.0,
          "taker_buy_quote": 12503.7203
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.0646,
          "high": 0.0647,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 605220.0,
          "close_time": 1762142399999,
          "quote_volume": 38526.4793,
          "trades": 259,
          "taker_buy_base": 274172.0,
          "taker_buy_quote": 17479.6624
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0624,
          "high": 0.0629,
          "low": 0.0621,
          "close": 0.0629,
          "volume": 473464.0,
          "close_time": 1762145999999,
          "quote_volume": 29538.7226,
          "trades": 186,
          "taker_buy_base": 217725.0,
          "taker_buy_quote": 13586.4132
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.0628,
          "high": 0.0634,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 569299.0,
          "close_time": 1762149599999,
          "quote_volume": 35862.248,
          "trades": 167,
          "taker_buy_base": 238132.0,
          "taker_buy_quote": 14999.992
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0615,
          "close": 0.0622,
          "volume": 639244.0,
          "close_time": 1762153199999,
          "quote_volume": 39763.1134,
          "trades": 218,
          "taker_buy_base": 306506.0,
          "taker_buy_quote": 19066.957
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.0623,
          "high": 0.0632,
          "low": 0.0621,
          "close": 0.0627,
          "volume": 310831.0,
          "close_time": 1762156799999,
          "quote_volume": 19459.6169,
          "trades": 114,
          "taker_buy_base": 159880.0,
          "taker_buy_quote": 9990.1148
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0627,
          "high": 0.0631,
          "low": 0.0622,
          "close": 0.0629,
          "volume": 344314.0,
          "close_time": 1762160399999,
          "quote_volume": 21592.144,
          "trades": 134,
          "taker_buy_base": 213942.0,
          "taker_buy_quote": 13410.321
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.0628,
          "high": 0.0636,
          "low": 0.0625,
          "close": 0.0625,
          "volume": 960991.0,
          "close_time": 1762163999999,
          "quote_volume": 60610.3255,
          "trades": 159,
          "taker_buy_base": 617183.0,
          "taker_buy_quote": 38893.199
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.0626,
          "high": 0.063,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 508716.0,
          "close_time": 1762167599999,
          "quote_volume": 31894.0055,
          "trades": 143,
          "taker_buy_base": 200171.0,
          "taker_buy_quote": 12561.3855
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.0624,
          "high": 0.0633,
          "low": 0.0624,
          "close": 0.063,
          "volume": 410160.0,
          "close_time": 1762171199999,
          "quote_volume": 25838.4939,
          "trades": 139,
          "taker_buy_base": 173134.0,
          "taker_buy_quote": 10923.9541
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.063,
          "high": 0.0635,
          "low": 0.0629,
          "close": 0.063,
          "volume": 479277.0,
          "close_time": 1762174799999,
          "quote_volume": 30294.432,
          "trades": 133,
          "taker_buy_base": 277557.0,
          "taker_buy_quote": 17537.2151
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.063,
          "high": 0.0633,
          "low": 0.0626,
          "close": 0.063,
          "volume": 692021.0,
          "close_time": 1762178399999,
          "quote_volume": 43482.6297,
          "trades": 179,
          "taker_buy_base": 395694.0,
          "taker_buy_quote": 24847.8953
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.063,
          "high": 0.0637,
          "low": 0.0628,
          "close": 0.0632,
          "volume": 447906.0,
          "close_time": 1762181999999,
          "quote_volume": 28324.0736,
          "trades": 152,
          "taker_buy_base": 193186.0,
          "taker_buy_quote": 12223.8611
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.0635,
          "high": 0.0635,
          "low": 0.0569,
          "close": 0.0598,
          "volume": 4194507.0,
          "close_time": 1762185599999,
          "quote_volume": 251271.4811,
          "trades": 1569,
          "taker_buy_base": 2072697.0,
          "taker_buy_quote": 124074.5766
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0598,
          "high": 0.0616,
          "low": 0.0596,
          "close": 0.0608,
          "volume": 431982.0,
          "close_time": 1762189199999,
          "quote_volume": 26212.9319,
          "trades": 365,
          "taker_buy_base": 188348.0,
          "taker_buy_quote": 11431.604
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.0607,
          "high": 0.0619,
          "low": 0.0605,
          "close": 0.0619,
          "volume": 876183.0,
          "close_time": 1762192799999,
          "quote_volume": 53654.3182,
          "trades": 325,
          "taker_buy_base": 407818.0,
          "taker_buy_quote": 25037.222
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.0619,
          "high": 0.0619,
          "low": 0.0604,
          "close": 0.0605,
          "volume": 738155.0,
          "close_time": 1762196399999,
          "quote_volume": 45127.2249,
          "trades": 435,
          "taker_buy_base": 308408.0,
          "taker_buy_quote": 18878.5182
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 673198.0,
          "close_time": 1762199999999,
          "quote_volume": 40498.851,
          "trades": 255,
          "taker_buy_base": 349393.0,
          "taker_buy_quote": 21034.3445
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0598,
          "high": 0.0599,
          "low": 0.0588,
          "close": 0.0592,
          "volume": 304374.0,
          "close_time": 1762203599999,
          "quote_volume": 18099.8336,
          "trades": 145,
          "taker_buy_base": 176130.0,
          "taker_buy_quote": 10479.6671
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.0592,
          "high": 0.06,
          "low": 0.0589,
          "close": 0.06,
          "volume": 625478.0,
          "close_time": 1762207199999,
          "quote_volume": 37245.2113,
          "trades": 199,
          "taker_buy_base": 341994.0,
          "taker_buy_quote": 20388.4738
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.0598,
          "high": 0.0601,
          "low": 0.0592,
          "close": 0.0598,
          "volume": 343463.0,
          "close_time": 1762210799999,
          "quote_volume": 20518.6426,
          "trades": 131,
          "taker_buy_base": 198215.0,
          "taker_buy_quote": 11836.8402
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.0596,
          "high": 0.0603,
          "low": 0.0593,
          "close": 0.0603,
          "volume": 227160.0,
          "close_time": 1762214399999,
          "quote_volume": 13611.5398,
          "trades": 92,
          "taker_buy_base": 107625.0,
          "taker_buy_quote": 6453.2259
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0603,
          "high": 0.0614,
          "low": 0.0598,
          "close": 0.0609,
          "volume": 301391.0,
          "close_time": 1762217999999,
          "quote_volume": 18208.298,
          "trades": 109,
          "taker_buy_base": 159638.0,
          "taker_buy_quote": 9673.2595
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0611,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0612,
          "volume": 398576.0,
          "close_time": 1762221599999,
          "quote_volume": 24380.1407,
          "trades": 136,
          "taker_buy_base": 219802.0,
          "taker_buy_quote": 13445.7465
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.0611,
          "high": 0.0613,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 223054.0,
          "close_time": 1762225199999,
          "quote_volume": 13609.9149,
          "trades": 96,
          "taker_buy_base": 100673.0,
          "taker_buy_quote": 6145.7358
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.0609,
          "high": 0.0618,
          "low": 0.0608,
          "close": 0.0617,
          "volume": 648785.0,
          "close_time": 1762228799999,
          "quote_volume": 39870.9057,
          "trades": 281,
          "taker_buy_base": 241741.0,
          "taker_buy_quote": 14838.299
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0618,
          "high": 0.0621,
          "low": 0.0614,
          "close": 0.0615,
          "volume": 381324.0,
          "close_time": 1762232399999,
          "quote_volume": 23592.9058,
          "trades": 149,
          "taker_buy_base": 168409.0,
          "taker_buy_quote": 10418.6186
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0617,
          "high": 0.0618,
          "low": 0.0588,
          "close": 0.0588,
          "volume": 1607224.0,
          "close_time": 1762235999999,
          "quote_volume": 96438.1613,
          "trades": 411,
          "taker_buy_base": 755483.0,
          "taker_buy_quote": 45261.4044
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.0591,
          "high": 0.0609,
          "low": 0.059,
          "close": 0.0598,
          "volume": 415047.0,
          "close_time": 1762239599999,
          "quote_volume": 24885.2327,
          "trades": 186,
          "taker_buy_base": 241617.0,
          "taker_buy_quote": 14523.6513
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.0598,
          "high": 0.0599,
          "low": 0.0587,
          "close": 0.059,
          "volume": 1131041.0,
          "close_time": 1762243199999,
          "quote_volume": 67154.9311,
          "trades": 292,
          "taker_buy_base": 666107.0,
          "taker_buy_quote": 39567.2079
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0591,
          "high": 0.0606,
          "low": 0.0588,
          "close": 0.0601,
          "volume": 429034.0,
          "close_time": 1762246799999,
          "quote_volume": 25630.6537,
          "trades": 170,
          "taker_buy_base": 239063.0,
          "taker_buy_quote": 14297.4374
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0603,
          "high": 0.0609,
          "low": 0.0601,
          "close": 0.0608,
          "volume": 876805.0,
          "close_time": 1762250399999,
          "quote_volume": 53077.5386,
          "trades": 220,
          "taker_buy_base": 426771.0,
          "taker_buy_quote": 25844.5018
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.0609,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0608,
          "volume": 357477.0,
          "close_time": 1762253999999,
          "quote_volume": 21727.7943,
          "trades": 139,
          "taker_buy_base": 178052.0,
          "taker_buy_quote": 10823.9528
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.0609,
          "high": 0.0614,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 1006592.0,
          "close_time": 1762257599999,
          "quote_volume": 61493.8916,
          "trades": 236,
          "taker_buy_base": 553965.0,
          "taker_buy_quote": 33869.2162
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0607,
          "high": 0.0607,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 299598.0,
          "close_time": 1762261199999,
          "quote_volume": 18084.585,
          "trades": 86,
          "taker_buy_base": 194586.0,
          "taker_buy_quote": 11737.2107
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0604,
          "high": 0.0607,
          "low": 0.0598,
          "close": 0.0603,
          "volume": 488585.0,
          "close_time": 1762264799999,
          "quote_volume": 29401.7533,
          "trades": 174,
          "taker_buy_base": 274667.0,
          "taker_buy_quote": 16526.0918
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.0601,
          "high": 0.0626,
          "low": 0.0597,
          "close": 0.0622,
          "volume": 1611251.0,
          "close_time": 1762268399999,
          "quote_volume": 98775.212,
          "trades": 481,
          "taker_buy_base": 1054866.0,
          "taker_buy_quote": 64700.4625
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0625,
          "high": 0.063,
          "low": 0.0607,
          "close": 0.0608,
          "volume": 731518.0,
          "close_time": 1762271999999,
          "quote_volume": 45324.9669,
          "trades": 338,
          "taker_buy_base": 254626.0,
          "taker_buy_quote": 15741.3489
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0597,
          "close": 0.0601,
          "volume": 454701.0,
          "close_time": 1762275599999,
          "quote_volume": 27600.4742,
          "trades": 224,
          "taker_buy_base": 194504.0,
          "taker_buy_quote": 11808.0282
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0602,
          "high": 0.0607,
          "low": 0.0588,
          "close": 0.0603,
          "volume": 655266.0,
          "close_time": 1762279199999,
          "quote_volume": 39180.6953,
          "trades": 271,
          "taker_buy_base": 424544.0,
          "taker_buy_quote": 25333.3445
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.0602,
          "high": 0.0602,
          "low": 0.0576,
          "close": 0.0594,
          "volume": 1308831.0,
          "close_time": 1762282799999,
          "quote_volume": 76895.3044,
          "trades": 427,
          "taker_buy_base": 694463.0,
          "taker_buy_quote": 40768.7746
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.0596,
          "high": 0.0599,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 457404.0,
          "close_time": 1762286399999,
          "quote_volume": 27141.2882,
          "trades": 178,
          "taker_buy_base": 254927.0,
          "taker_buy_quote": 15152.24
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0586,
          "high": 0.0594,
          "low": 0.056,
          "close": 0.0588,
          "volume": 2361044.0,
          "close_time": 1762289999999,
          "quote_volume": 134856.7196,
          "trades": 649,
          "taker_buy_base": 1183496.0,
          "taker_buy_quote": 67584.9823
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.0587,
          "high": 0.059,
          "low": 0.056,
          "close": 0.0585,
          "volume": 1455165.0,
          "close_time": 1762293599999,
          "quote_volume": 83748.4613,
          "trades": 429,
          "taker_buy_base": 697643.0,
          "taker_buy_quote": 40066.2271
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.0586,
          "high": 0.0602,
          "low": 0.0585,
          "close": 0.0596,
          "volume": 1463433.0,
          "close_time": 1762297199999,
          "quote_volume": 87214.6856,
          "trades": 338,
          "taker_buy_base": 673311.0,
          "taker_buy_quote": 40091.7701
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.0594,
          "high": 0.0598,
          "low": 0.0585,
          "close": 0.0589,
          "volume": 1253109.0,
          "close_time": 1762300799999,
          "quote_volume": 73940.0832,
          "trades": 435,
          "taker_buy_base": 265696.0,
          "taker_buy_quote": 15731.3669
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0589,
          "high": 0.0592,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 655961.0,
          "close_time": 1762304399999,
          "quote_volume": 38438.9728,
          "trades": 221,
          "taker_buy_base": 367261.0,
          "taker_buy_quote": 21512.9679
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.0559,
          "close": 0.0579,
          "volume": 779849.0,
          "close_time": 1762307999999,
          "quote_volume": 44662.8594,
          "trades": 306,
          "taker_buy_base": 375453.0,
          "taker_buy_quote": 21526.4839
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.0582,
          "high": 0.0596,
          "low": 0.0581,
          "close": 0.0594,
          "volume": 561225.0,
          "close_time": 1762311599999,
          "quote_volume": 33069.1153,
          "trades": 253,
          "taker_buy_base": 220777.0,
          "taker_buy_quote": 12982.1749
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.0594,
          "high": 0.0599,
          "low": 0.059,
          "close": 0.0596,
          "volume": 324956.0,
          "close_time": 1762315199999,
          "quote_volume": 19338.4575,
          "trades": 146,
          "taker_buy_base": 162089.0,
          "taker_buy_quote": 9656.907
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0589,
          "close": 0.0591,
          "volume": 324268.0,
          "close_time": 1762318799999,
          "quote_volume": 19214.8232,
          "trades": 118,
          "taker_buy_base": 172729.0,
          "taker_buy_quote": 10236.5448
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0592,
          "high": 0.0593,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 239036.0,
          "close_time": 1762322399999,
          "quote_volume": 14075.5642,
          "trades": 145,
          "taker_buy_base": 79841.0,
          "taker_buy_quote": 4699.266
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.0585,
          "high": 0.0588,
          "low": 0.0582,
          "close": 0.0587,
          "volume": 382157.0,
          "close_time": 1762325999999,
          "quote_volume": 22300.1162,
          "trades": 130,
          "taker_buy_base": 172898.0,
          "taker_buy_quote": 10083.9926
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.0588,
          "high": 0.0588,
          "low": 0.0582,
          "close": 0.0588,
          "volume": 302250.0,
          "close_time": 1762329599999,
          "quote_volume": 17706.9473,
          "trades": 129,
          "taker_buy_base": 153919.0,
          "taker_buy_quote": 9018.6453
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0586,
          "high": 0.0587,
          "low": 0.0578,
          "close": 0.0583,
          "volume": 365854.0,
          "close_time": 1762333199999,
          "quote_volume": 21343.0597,
          "trades": 136,
          "taker_buy_base": 264890.0,
          "taker_buy_quote": 15453.8859
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.0583,
          "high": 0.059,
          "low": 0.0583,
          "close": 0.0588,
          "volume": 241635.0,
          "close_time": 1762336799999,
          "quote_volume": 14181.4251,
          "trades": 99,
          "taker_buy_base": 132702.0,
          "taker_buy_quote": 7791.7012
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0581,
          "close": 0.0581,
          "volume": 231946.0,
          "close_time": 1762340399999,
          "quote_volume": 13547.4002,
          "trades": 136,
          "taker_buy_base": 126147.0,
          "taker_buy_quote": 7374.4768
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.058,
          "high": 0.0593,
          "low": 0.058,
          "close": 0.0592,
          "volume": 241883.0,
          "close_time": 1762343999999,
          "quote_volume": 14262.2512,
          "trades": 138,
          "taker_buy_base": 95964.0,
          "taker_buy_quote": 5650.2112
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0592,
          "high": 0.0598,
          "low": 0.059,
          "close": 0.0596,
          "volume": 323379.0,
          "close_time": 1762347599999,
          "quote_volume": 19236.6798,
          "trades": 122,
          "taker_buy_base": 242158.0,
          "taker_buy_quote": 14416.2227
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.0598,
          "high": 0.0605,
          "low": 0.0595,
          "close": 0.0605,
          "volume": 385979.0,
          "close_time": 1762351199999,
          "quote_volume": 23143.2199,
          "trades": 191,
          "taker_buy_base": 202202.0,
          "taker_buy_quote": 12132.6686
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.0598,
          "close": 0.0604,
          "volume": 590903.0,
          "close_time": 1762354799999,
          "quote_volume": 35566.2291,
          "trades": 234,
          "taker_buy_base": 334034.0,
          "taker_buy_quote": 20116.983
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.0604,
          "high": 0.0614,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 943362.0,
          "close_time": 1762358399999,
          "quote_volume": 57193.5042,
          "trades": 494,
          "taker_buy_base": 389678.0,
          "taker_buy_quote": 23618.6632
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0598,
          "close": 0.0607,
          "volume": 405966.0,
          "close_time": 1762361999999,
          "quote_volume": 24438.6988,
          "trades": 229,
          "taker_buy_base": 134861.0,
          "taker_buy_quote": 8129.8769
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0606,
          "volume": 162214.0,
          "close_time": 1762365599999,
          "quote_volume": 9827.7315,
          "trades": 92,
          "taker_buy_base": 90608.0,
          "taker_buy_quote": 5494.4358
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0606,
          "high": 0.0612,
          "low": 0.0606,
          "close": 0.061,
          "volume": 246269.0,
          "close_time": 1762369199999,
          "quote_volume": 14981.0418,
          "trades": 124,
          "taker_buy_base": 127819.0,
          "taker_buy_quote": 7782.7514
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0607,
          "close": 0.061,
          "volume": 691210.0,
          "close_time": 1762372799999,
          "quote_volume": 42085.0482,
          "trades": 320,
          "taker_buy_base": 447575.0,
          "taker_buy_quote": 27258.9634
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.061,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 545549.0,
          "close_time": 1762376399999,
          "quote_volume": 33364.6407,
          "trades": 237,
          "taker_buy_base": 228807.0,
          "taker_buy_quote": 14006.3028
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.061,
          "high": 0.0614,
          "low": 0.0608,
          "close": 0.0614,
          "volume": 261301.0,
          "close_time": 1762379999999,
          "quote_volume": 15972.5598,
          "trades": 86,
          "taker_buy_base": 123196.0,
          "taker_buy_quote": 7534.2588
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.0613,
          "high": 0.0613,
          "low": 0.061,
          "close": 0.0611,
          "volume": 257078.0,
          "close_time": 1762383599999,
          "quote_volume": 15717.9255,
          "trades": 90,
          "taker_buy_base": 116241.0,
          "taker_buy_quote": 7105.6391
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0606,
          "close": 0.0606,
          "volume": 197755.0,
          "close_time": 1762387199999,
          "quote_volume": 12027.6535,
          "trades": 73,
          "taker_buy_base": 110214.0,
          "taker_buy_quote": 6707.874
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0606,
          "high": 0.0606,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 231080.0,
          "close_time": 1762390799999,
          "quote_volume": 13956.8776,
          "trades": 101,
          "taker_buy_base": 176483.0,
          "taker_buy_quote": 10662.8055
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0595,
          "close": 0.06,
          "volume": 393981.0,
          "close_time": 1762394399999,
          "quote_volume": 23597.662,
          "trades": 149,
          "taker_buy_base": 191662.0,
          "taker_buy_quote": 11472.9453
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0601,
          "high": 0.0606,
          "low": 0.0596,
          "close": 0.0604,
          "volume": 381939.0,
          "close_time": 1762397999999,
          "quote_volume": 22924.241,
          "trades": 115,
          "taker_buy_base": 220986.0,
          "taker_buy_quote": 13281.3056
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0604,
          "high": 0.0605,
          "low": 0.0602,
          "close": 0.0602,
          "volume": 187771.0,
          "close_time": 1762401599999,
          "quote_volume": 11336.7458,
          "trades": 55,
          "taker_buy_base": 97327.0,
          "taker_buy_quote": 5873.8707
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0604,
          "volume": 201094.0,
          "close_time": 1762405199999,
          "quote_volume": 12111.6369,
          "trades": 88,
          "taker_buy_base": 108693.0,
          "taker_buy_quote": 6545.0161
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0594,
          "close": 0.0594,
          "volume": 221047.0,
          "close_time": 1762408799999,
          "quote_volume": 13198.4267,
          "trades": 88,
          "taker_buy_base": 57410.0,
          "taker_buy_quote": 3439.5555
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0595,
          "high": 0.0597,
          "low": 0.0593,
          "close": 0.0593,
          "volume": 246923.0,
          "close_time": 1762412399999,
          "quote_volume": 14687.4493,
          "trades": 90,
          "taker_buy_base": 104546.0,
          "taker_buy_quote": 6218.9818
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.0592,
          "high": 0.0594,
          "low": 0.0587,
          "close": 0.059,
          "volume": 392640.0,
          "close_time": 1762415999999,
          "quote_volume": 23209.557,
          "trades": 137,
          "taker_buy_base": 183602.0,
          "taker_buy_quote": 10853.6582
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0589,
          "high": 0.0593,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 461050.0,
          "close_time": 1762419599999,
          "quote_volume": 27232.5092,
          "trades": 153,
          "taker_buy_base": 218302.0,
          "taker_buy_quote": 12904.5076
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0591,
          "high": 0.0593,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 255893.0,
          "close_time": 1762423199999,
          "quote_volume": 15100.5696,
          "trades": 104,
          "taker_buy_base": 168338.0,
          "taker_buy_quote": 9928.845
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 481367.0,
          "close_time": 1762426799999,
          "quote_volume": 28276.4843,
          "trades": 168,
          "taker_buy_base": 259799.0,
          "taker_buy_quote": 15263.2889
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0586,
          "high": 0.0596,
          "low": 0.0583,
          "close": 0.0593,
          "volume": 590824.0,
          "close_time": 1762430399999,
          "quote_volume": 34926.5037,
          "trades": 216,
          "taker_buy_base": 365720.0,
          "taker_buy_quote": 21631.7873
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 808868.0,
          "close_time": 1762433999999,
          "quote_volume": 47588.0946,
          "trades": 209,
          "taker_buy_base": 276753.0,
          "taker_buy_quote": 16261.528
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.0584,
          "high": 0.0596,
          "low": 0.0584,
          "close": 0.0593,
          "volume": 254176.0,
          "close_time": 1762437599999,
          "quote_volume": 15038.3056,
          "trades": 165,
          "taker_buy_base": 136810.0,
          "taker_buy_quote": 8086.3746
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 377911.0,
          "close_time": 1762441199999,
          "quote_volume": 22265.8879,
          "trades": 176,
          "taker_buy_base": 122518.0,
          "taker_buy_quote": 7210.3433
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.0586,
          "high": 0.0593,
          "low": 0.058,
          "close": 0.0582,
          "volume": 404745.0,
          "close_time": 1762444799999,
          "quote_volume": 23729.3089,
          "trades": 137,
          "taker_buy_base": 256965.0,
          "taker_buy_quote": 15047.539
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0584,
          "high": 0.0589,
          "low": 0.058,
          "close": 0.0587,
          "volume": 796680.0,
          "close_time": 1762448399999,
          "quote_volume": 46461.4039,
          "trades": 297,
          "taker_buy_base": 628096.0,
          "taker_buy_quote": 36618.4622
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.0587,
          "high": 0.0603,
          "low": 0.0585,
          "close": 0.0603,
          "volume": 815821.0,
          "close_time": 1762451999999,
          "quote_volume": 48626.2699,
          "trades": 312,
          "taker_buy_base": 475604.0,
          "taker_buy_quote": 28444.2999
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.0602,
          "high": 0.0626,
          "low": 0.0594,
          "close": 0.0615,
          "volume": 3029282.0,
          "close_time": 1762455599999,
          "quote_volume": 186208.0575,
          "trades": 1055,
          "taker_buy_base": 1517223.0,
          "taker_buy_quote": 93294.8015
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0614,
          "high": 0.0619,
          "low": 0.0604,
          "close": 0.0608,
          "volume": 1473073.0,
          "close_time": 1762459199999,
          "quote_volume": 90304.9038,
          "trades": 520,
          "taker_buy_base": 589306.0,
          "taker_buy_quote": 36167.2397
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0607,
          "high": 0.0612,
          "low": 0.0599,
          "close": 0.0602,
          "volume": 637102.0,
          "close_time": 1762462799999,
          "quote_volume": 38586.0998,
          "trades": 227,
          "taker_buy_base": 395435.0,
          "taker_buy_quote": 23921.7863
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0602,
          "high": 0.0607,
          "low": 0.06,
          "close": 0.0605,
          "volume": 227375.0,
          "close_time": 1762466399999,
          "quote_volume": 13698.0546,
          "trades": 76,
          "taker_buy_base": 131082.0,
          "taker_buy_quote": 7891.1312
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0596,
          "close": 0.0601,
          "volume": 335992.0,
          "close_time": 1762469999999,
          "quote_volume": 20167.8444,
          "trades": 138,
          "taker_buy_base": 141542.0,
          "taker_buy_quote": 8496.6318
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.0602,
          "high": 0.0602,
          "low": 0.0595,
          "close": 0.0601,
          "volume": 255680.0,
          "close_time": 1762473599999,
          "quote_volume": 15308.6468,
          "trades": 73,
          "taker_buy_base": 123992.0,
          "taker_buy_quote": 7419.7825
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0603,
          "high": 0.0615,
          "low": 0.0603,
          "close": 0.0614,
          "volume": 557703.0,
          "close_time": 1762477199999,
          "quote_volume": 33995.7808,
          "trades": 142,
          "taker_buy_base": 335633.0,
          "taker_buy_quote": 20444.5446
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.0614,
          "high": 0.0616,
          "low": 0.0605,
          "close": 0.0613,
          "volume": 456941.0,
          "close_time": 1762480799999,
          "quote_volume": 27883.5842,
          "trades": 118,
          "taker_buy_base": 180086.0,
          "taker_buy_quote": 11003.9584
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.0614,
          "high": 0.0621,
          "low": 0.0612,
          "close": 0.0621,
          "volume": 93953.0,
          "close_time": 1762484399999,
          "quote_volume": 5778.1001,
          "trades": 59,
          "taker_buy_base": 42868.0,
          "taker_buy_quote": 2636.7827
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.0622,
          "high": 0.063,
          "low": 0.0621,
          "close": 0.063,
          "volume": 382668.0,
          "close_time": 1762487999999,
          "quote_volume": 23912.465,
          "trades": 174,
          "taker_buy_base": 209290.0,
          "taker_buy_quote": 13078.493
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.063,
          "high": 0.0633,
          "low": 0.0614,
          "close": 0.0619,
          "volume": 1711872.0,
          "close_time": 1762491599999,
          "quote_volume": 106996.7906,
          "trades": 338,
          "taker_buy_base": 529011.0,
          "taker_buy_quote": 33062.528
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.0619,
          "high": 0.0629,
          "low": 0.0619,
          "close": 0.0629,
          "volume": 302377.0,
          "close_time": 1762495199999,
          "quote_volume": 18898.1246,
          "trades": 105,
          "taker_buy_base": 144301.0,
          "taker_buy_quote": 9017.4736
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0628,
          "high": 0.0628,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 381746.0,
          "close_time": 1762498799999,
          "quote_volume": 23861.4772,
          "trades": 146,
          "taker_buy_base": 194352.0,
          "taker_buy_quote": 12145.2301
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.0622,
          "high": 0.0629,
          "low": 0.0621,
          "close": 0.0629,
          "volume": 255835.0,
          "close_time": 1762502399999,
          "quote_volume": 15949.7376,
          "trades": 103,
          "taker_buy_base": 94304.0,
          "taker_buy_quote": 5884.7409
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0628,
          "high": 0.063,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 319652.0,
          "close_time": 1762505999999,
          "quote_volume": 19992.8241,
          "trades": 114,
          "taker_buy_base": 127763.0,
          "taker_buy_quote": 7983.67
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0611,
          "close": 0.0617,
          "volume": 615824.0,
          "close_time": 1762509599999,
          "quote_volume": 38165.8211,
          "trades": 195,
          "taker_buy_base": 233099.0,
          "taker_buy_quote": 14472.6902
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.0609,
          "close": 0.0612,
          "volume": 484728.0,
          "close_time": 1762513199999,
          "quote_volume": 29798.6889,
          "trades": 142,
          "taker_buy_base": 191571.0,
          "taker_buy_quote": 11760.7498
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.0611,
          "high": 0.0611,
          "low": 0.0599,
          "close": 0.0607,
          "volume": 827886.0,
          "close_time": 1762516799999,
          "quote_volume": 49981.9046,
          "trades": 228,
          "taker_buy_base": 354735.0,
          "taker_buy_quote": 21443.5435
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0592,
          "close": 0.0596,
          "volume": 440693.0,
          "close_time": 1762520399999,
          "quote_volume": 26403.4809,
          "trades": 166,
          "taker_buy_base": 217538.0,
          "taker_buy_quote": 13006.5961
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.0595,
          "high": 0.0603,
          "low": 0.0594,
          "close": 0.06,
          "volume": 495345.0,
          "close_time": 1762523999999,
          "quote_volume": 29635.4914,
          "trades": 276,
          "taker_buy_base": 260062.0,
          "taker_buy_quote": 15548.4752
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.06,
          "high": 0.0616,
          "low": 0.0592,
          "close": 0.0614,
          "volume": 1134546.0,
          "close_time": 1762527599999,
          "quote_volume": 68609.0733,
          "trades": 411,
          "taker_buy_base": 593743.0,
          "taker_buy_quote": 35931.9731
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.0614,
          "high": 0.0626,
          "low": 0.061,
          "close": 0.0622,
          "volume": 1501247.0,
          "close_time": 1762531199999,
          "quote_volume": 92947.6894,
          "trades": 657,
          "taker_buy_base": 690879.0,
          "taker_buy_quote": 42825.4792
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0622,
          "high": 0.0651,
          "low": 0.062,
          "close": 0.0647,
          "volume": 1773761.0,
          "close_time": 1762534799999,
          "quote_volume": 113589.1334,
          "trades": 1366,
          "taker_buy_base": 871189.0,
          "taker_buy_quote": 55792.6859
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.0648,
          "high": 0.066,
          "low": 0.0644,
          "close": 0.0658,
          "volume": 1361391.0,
          "close_time": 1762538399999,
          "quote_volume": 88912.2895,
          "trades": 698,
          "taker_buy_base": 887725.0,
          "taker_buy_quote": 57899.5056
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.066,
          "high": 0.067,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 1972988.0,
          "close_time": 1762541999999,
          "quote_volume": 131037.8482,
          "trades": 1659,
          "taker_buy_base": 758059.0,
          "taker_buy_quote": 50352.0477
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.0658,
          "high": 0.0665,
          "low": 0.0651,
          "close": 0.0665,
          "volume": 1583990.0,
          "close_time": 1762545599999,
          "quote_volume": 104229.4172,
          "trades": 756,
          "taker_buy_base": 642755.0,
          "taker_buy_quote": 42404.4174
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0665,
          "high": 0.0668,
          "low": 0.066,
          "close": 0.0665,
          "volume": 724413.0,
          "close_time": 1762549199999,
          "quote_volume": 48213.794,
          "trades": 494,
          "taker_buy_base": 477786.0,
          "taker_buy_quote": 31832.9743
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.0664,
          "high": 0.0668,
          "low": 0.0663,
          "close": 0.0667,
          "volume": 234827.0,
          "close_time": 1762552799999,
          "quote_volume": 15646.2515,
          "trades": 323,
          "taker_buy_base": 97454.0,
          "taker_buy_quote": 6495.5631
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.0667,
          "high": 0.0668,
          "low": 0.0664,
          "close": 0.0667,
          "volume": 365249.0,
          "close_time": 1762556399999,
          "quote_volume": 24326.3886,
          "trades": 314,
          "taker_buy_base": 158053.0,
          "taker_buy_quote": 10533.2163
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.0666,
          "high": 0.0666,
          "low": 0.0655,
          "close": 0.0658,
          "volume": 282553.0,
          "close_time": 1762559999999,
          "quote_volume": 18625.8937,
          "trades": 328,
          "taker_buy_base": 140146.0,
          "taker_buy_quote": 9239.3696
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0659,
          "high": 0.0668,
          "low": 0.065,
          "close": 0.065,
          "volume": 427876.0,
          "close_time": 1762563599999,
          "quote_volume": 28204.1877,
          "trades": 439,
          "taker_buy_base": 249996.0,
          "taker_buy_quote": 16471.1688
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.0649,
          "high": 0.0664,
          "low": 0.0647,
          "close": 0.0662,
          "volume": 686830.0,
          "close_time": 1762567199999,
          "quote_volume": 44913.7795,
          "trades": 384,
          "taker_buy_base": 224144.0,
          "taker_buy_quote": 14741.0939
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.0664,
          "high": 0.0671,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 187022.0,
          "close_time": 1762570799999,
          "quote_volume": 12488.6208,
          "trades": 200,
          "taker_buy_base": 73535.0,
          "taker_buy_quote": 4910.1184
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.0666,
          "high": 0.0674,
          "low": 0.0655,
          "close": 0.0655,
          "volume": 342555.0,
          "close_time": 1762574399999,
          "quote_volume": 22858.0247,
          "trades": 417,
          "taker_buy_base": 229849.0,
          "taker_buy_quote": 15320.1551
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0657,
          "high": 0.0664,
          "low": 0.0656,
          "close": 0.0658,
          "volume": 510048.0,
          "close_time": 1762577999999,
          "quote_volume": 33632.938,
          "trades": 455,
          "taker_buy_base": 255637.0,
          "taker_buy_quote": 16856.4055
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.066,
          "high": 0.066,
          "low": 0.0647,
          "close": 0.0647,
          "volume": 281591.0,
          "close_time": 1762581599999,
          "quote_volume": 18323.7874,
          "trades": 228,
          "taker_buy_base": 66241.0,
          "taker_buy_quote": 4317.4166
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.0648,
          "high": 0.065,
          "low": 0.0641,
          "close": 0.0647,
          "volume": 649591.0,
          "close_time": 1762585199999,
          "quote_volume": 41891.6798,
          "trades": 328,
          "taker_buy_base": 296505.0,
          "taker_buy_quote": 19121.0656
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.0647,
          "high": 0.0653,
          "low": 0.0642,
          "close": 0.0652,
          "volume": 224228.0,
          "close_time": 1762588799999,
          "quote_volume": 14511.9318,
          "trades": 114,
          "taker_buy_base": 78272.0,
          "taker_buy_quote": 5081.2391
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0651,
          "high": 0.066,
          "low": 0.0646,
          "close": 0.0656,
          "volume": 456862.0,
          "close_time": 1762592399999,
          "quote_volume": 29900.7402,
          "trades": 419,
          "taker_buy_base": 274751.0,
          "taker_buy_quote": 18010.9985
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.0655,
          "high": 0.0664,
          "low": 0.0653,
          "close": 0.0661,
          "volume": 780468.0,
          "close_time": 1762595999999,
          "quote_volume": 51385.6656,
          "trades": 555,
          "taker_buy_base": 394015.0,
          "taker_buy_quote": 25936.1249
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0657,
          "close": 0.0662,
          "volume": 671183.0,
          "close_time": 1762599599999,
          "quote_volume": 44302.1672,
          "trades": 314,
          "taker_buy_base": 281629.0,
          "taker_buy_quote": 18614.0687
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.0661,
          "high": 0.0664,
          "low": 0.0656,
          "close": 0.0659,
          "volume": 916670.0,
          "close_time": 1762603199999,
          "quote_volume": 60571.1982,
          "trades": 500,
          "taker_buy_base": 358580.0,
          "taker_buy_quote": 23691.3046
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0659,
          "high": 0.066,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 678440.0,
          "close_time": 1762606799999,
          "quote_volume": 44442.9431,
          "trades": 508,
          "taker_buy_base": 312316.0,
          "taker_buy_quote": 20449.8315
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 405296.0,
          "close_time": 1762610399999,
          "quote_volume": 26355.1468,
          "trades": 269,
          "taker_buy_base": 143740.0,
          "taker_buy_quote": 9336.9405
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.0645,
          "high": 0.065,
          "low": 0.0633,
          "close": 0.065,
          "volume": 1570676.0,
          "close_time": 1762613999999,
          "quote_volume": 101004.7921,
          "trades": 1006,
          "taker_buy_base": 950152.0,
          "taker_buy_quote": 61170.3683
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.0649,
          "high": 0.0649,
          "low": 0.0635,
          "close": 0.0642,
          "volume": 975953.0,
          "close_time": 1762617599999,
          "quote_volume": 62609.0554,
          "trades": 531,
          "taker_buy_base": 447965.0,
          "taker_buy_quote": 28726.3965
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.064,
          "high": 0.0649,
          "low": 0.0638,
          "close": 0.0643,
          "volume": 614956.0,
          "close_time": 1762621199999,
          "quote_volume": 39562.4464,
          "trades": 440,
          "taker_buy_base": 311243.0,
          "taker_buy_quote": 20007.0513
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0643,
          "high": 0.0649,
          "low": 0.064,
          "close": 0.0646,
          "volume": 279708.0,
          "close_time": 1762624799999,
          "quote_volume": 18044.8089,
          "trades": 203,
          "taker_buy_base": 162296.0,
          "taker_buy_quote": 10482.31
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.0646,
          "high": 0.0653,
          "low": 0.0646,
          "close": 0.0652,
          "volume": 227305.0,
          "close_time": 1762628399999,
          "quote_volume": 14743.8916,
          "trades": 177,
          "taker_buy_base": 94893.0,
          "taker_buy_quote": 6158.3878
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.0652,
          "high": 0.0652,
          "low": 0.0644,
          "close": 0.065,
          "volume": 197590.0,
          "close_time": 1762631999999,
          "quote_volume": 12810.175,
          "trades": 90,
          "taker_buy_base": 93153.0,
          "taker_buy_quote": 6047.4074
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0651,
          "high": 0.0657,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 473316.0,
          "close_time": 1762635599999,
          "quote_volume": 30878.3356,
          "trades": 277,
          "taker_buy_base": 223183.0,
          "taker_buy_quote": 14562.7978
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0653,
          "close": 0.0656,
          "volume": 110170.0,
          "close_time": 1762639199999,
          "quote_volume": 7210.5272,
          "trades": 50,
          "taker_buy_base": 59373.0,
          "taker_buy_quote": 3886.4513
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.0653,
          "close": 0.0654,
          "volume": 159508.0,
          "close_time": 1762642799999,
          "quote_volume": 10439.5315,
          "trades": 92,
          "taker_buy_base": 48957.0,
          "taker_buy_quote": 3204.6233
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.0654,
          "high": 0.0658,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 167152.0,
          "close_time": 1762646399999,
          "quote_volume": 10978.0923,
          "trades": 129,
          "taker_buy_base": 103034.0,
          "taker_buy_quote": 6768.5029
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.0646,
          "close": 0.0647,
          "volume": 367128.0,
          "close_time": 1762649999999,
          "quote_volume": 23915.5415,
          "trades": 305,
          "taker_buy_base": 216197.0,
          "taker_buy_quote": 14075.38
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.0647,
          "high": 0.0651,
          "low": 0.0645,
          "close": 0.0646,
          "volume": 218737.0,
          "close_time": 1762653599999,
          "quote_volume": 14158.2943,
          "trades": 195,
          "taker_buy_base": 86270.0,
          "taker_buy_quote": 5582.6343
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.0645,
          "high": 0.0646,
          "low": 0.0629,
          "close": 0.0629,
          "volume": 560921.0,
          "close_time": 1762657199999,
          "quote_volume": 35620.876,
          "trades": 392,
          "taker_buy_base": 352004.0,
          "taker_buy_quote": 22378.6084
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.063,
          "high": 0.0631,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 599013.0,
          "close_time": 1762660799999,
          "quote_volume": 37484.2987,
          "trades": 669,
          "taker_buy_base": 341170.0,
          "taker_buy_quote": 21359.0401
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0627,
          "high": 0.0634,
          "low": 0.0627,
          "close": 0.0631,
          "volume": 204587.0,
          "close_time": 1762664399999,
          "quote_volume": 12901.2682,
          "trades": 143,
          "taker_buy_base": 103940.0,
          "taker_buy_quote": 6552.3876
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.0631,
          "high": 0.0632,
          "low": 0.0627,
          "close": 0.063,
          "volume": 249366.0,
          "close_time": 1762667999999,
          "quote_volume": 15695.8457,
          "trades": 233,
          "taker_buy_base": 79367.0,
          "taker_buy_quote": 4998.667
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.063,
          "high": 0.0637,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 580146.0,
          "close_time": 1762671599999,
          "quote_volume": 36637.4683,
          "trades": 648,
          "taker_buy_base": 108988.0,
          "taker_buy_quote": 6870.5294
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.0627,
          "high": 0.0636,
          "low": 0.0627,
          "close": 0.0632,
          "volume": 832505.0,
          "close_time": 1762675199999,
          "quote_volume": 52586.7199,
          "trades": 1022,
          "taker_buy_base": 51774.0,
          "taker_buy_quote": 3271.4021
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0632,
          "high": 0.0633,
          "low": 0.0628,
          "close": 0.0631,
          "volume": 1044590.0,
          "close_time": 1762678799999,
          "quote_volume": 65865.4304,
          "trades": 623,
          "taker_buy_base": 471572.0,
          "taker_buy_quote": 29732.8299
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.0631,
          "high": 0.0636,
          "low": 0.0623,
          "close": 0.0624,
          "volume": 890234.0,
          "close_time": 1762682399999,
          "quote_volume": 56057.7454,
          "trades": 506,
          "taker_buy_base": 325186.0,
          "taker_buy_quote": 20544.6513
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.0625,
          "high": 0.0635,
          "low": 0.0622,
          "close": 0.0635,
          "volume": 484583.0,
          "close_time": 1762685999999,
          "quote_volume": 30467.4251,
          "trades": 409,
          "taker_buy_base": 267608.0,
          "taker_buy_quote": 16854.6925
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.0636,
          "high": 0.0643,
          "low": 0.0636,
          "close": 0.0639,
          "volume": 269237.0,
          "close_time": 1762689599999,
          "quote_volume": 17234.4675,
          "trades": 248,
          "taker_buy_base": 147511.0,
          "taker_buy_quote": 9448.6401
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0639,
          "high": 0.0643,
          "low": 0.0638,
          "close": 0.0638,
          "volume": 440294.0,
          "close_time": 1762693199999,
          "quote_volume": 28214.8799,
          "trades": 227,
          "taker_buy_base": 202263.0,
          "taker_buy_quote": 12974.2329
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.0637,
          "high": 0.0644,
          "low": 0.0636,
          "close": 0.0642,
          "volume": 354226.0,
          "close_time": 1762696799999,
          "quote_volume": 22649.8463,
          "trades": 171,
          "taker_buy_base": 110398.0,
          "taker_buy_quote": 7063.535
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.0642,
          "high": 0.0653,
          "low": 0.0638,
          "close": 0.0645,
          "volume": 1581325.0,
          "close_time": 1762700399999,
          "quote_volume": 102253.6768,
          "trades": 1007,
          "taker_buy_base": 694971.0,
          "taker_buy_quote": 44901.9618
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.0646,
          "high": 0.0654,
          "low": 0.0645,
          "close": 0.0653,
          "volume": 719380.0,
          "close_time": 1762703999999,
          "quote_volume": 46873.7676,
          "trades": 431,
          "taker_buy_base": 442882.0,
          "taker_buy_quote": 28884.1497
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.0647,
          "close": 0.065,
          "volume": 322760.0,
          "close_time": 1762707599999,
          "quote_volume": 20999.8043,
          "trades": 303,
          "taker_buy_base": 158859.0,
          "taker_buy_quote": 10325.9958
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.0651,
          "high": 0.0652,
          "low": 0.0646,
          "close": 0.0647,
          "volume": 787821.0,
          "close_time": 1762711199999,
          "quote_volume": 51081.8371,
          "trades": 471,
          "taker_buy_base": 357618.0,
          "taker_buy_quote": 23181.5419
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.0647,
          "high": 0.0658,
          "low": 0.0644,
          "close": 0.0658,
          "volume": 93324.0,
          "close_time": 1762714799999,
          "quote_volume": 6053.736,
          "trades": 108,
          "taker_buy_base": 64512.0,
          "taker_buy_quote": 4189.0659
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.0656,
          "high": 0.066,
          "low": 0.0653,
          "close": 0.066,
          "volume": 400955.0,
          "close_time": 1762718399999,
          "quote_volume": 26294.8395,
          "trades": 312,
          "taker_buy_base": 161323.0,
          "taker_buy_quote": 10586.6501
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0653,
          "close": 0.0654,
          "volume": 76370.0,
          "close_time": 1762721999999,
          "quote_volume": 5008.1046,
          "trades": 79,
          "taker_buy_base": 47555.0,
          "taker_buy_quote": 3117.9509
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.0653,
          "high": 0.0654,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 77031.0,
          "close_time": 1762725599999,
          "quote_volume": 5030.2167,
          "trades": 62,
          "taker_buy_base": 23712.0,
          "taker_buy_quote": 1547.8906
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.0655,
          "high": 0.0662,
          "low": 0.0648,
          "close": 0.0655,
          "volume": 1296356.0,
          "close_time": 1762729199999,
          "quote_volume": 85059.9555,
          "trades": 620,
          "taker_buy_base": 1010482.0,
          "taker_buy_quote": 66348.2472
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.0656,
          "high": 0.0665,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 1299429.0,
          "close_time": 1762732799999,
          "quote_volume": 85857.1535,
          "trades": 1037,
          "taker_buy_base": 1022846.0,
          "taker_buy_quote": 67593.3373
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0656,
          "high": 0.0667,
          "low": 0.0652,
          "close": 0.0663,
          "volume": 349588.0,
          "close_time": 1762736399999,
          "quote_volume": 22971.6255,
          "trades": 208,
          "taker_buy_base": 163421.0,
          "taker_buy_quote": 10751.7265
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.0663,
          "high": 0.0665,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 404513.0,
          "close_time": 1762739999999,
          "quote_volume": 26746.057,
          "trades": 188,
          "taker_buy_base": 125354.0,
          "taker_buy_quote": 8297.5176
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.0658,
          "high": 0.0663,
          "low": 0.0657,
          "close": 0.0662,
          "volume": 162856.0,
          "close_time": 1762743599999,
          "quote_volume": 10760.7299,
          "trades": 90,
          "taker_buy_base": 86108.0,
          "taker_buy_quote": 5688.7098
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.0663,
          "high": 0.0673,
          "low": 0.0663,
          "close": 0.0667,
          "volume": 966144.0,
          "close_time": 1762747199999,
          "quote_volume": 64655.3185,
          "trades": 466,
          "taker_buy_base": 408733.0,
          "taker_buy_quote": 27348.3439
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.066,
          "close": 0.0665,
          "volume": 228526.0,
          "close_time": 1762750799999,
          "quote_volume": 15170.0718,
          "trades": 151,
          "taker_buy_base": 110264.0,
          "taker_buy_quote": 7318.2869
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 455675.0,
          "close_time": 1762754399999,
          "quote_volume": 30099.0423,
          "trades": 190,
          "taker_buy_base": 154091.0,
          "taker_buy_quote": 10176.7281
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.0658,
          "high": 0.0661,
          "low": 0.0654,
          "close": 0.0659,
          "volume": 240777.0,
          "close_time": 1762757999999,
          "quote_volume": 15847.0182,
          "trades": 134,
          "taker_buy_base": 146147.0,
          "taker_buy_quote": 9617.0577
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 136503.0,
          "close_time": 1762761599999,
          "quote_volume": 8978.7351,
          "trades": 85,
          "taker_buy_base": 50302.0,
          "taker_buy_quote": 3303.1914
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0656,
          "high": 0.066,
          "low": 0.0643,
          "close": 0.0647,
          "volume": 1888112.0,
          "close_time": 1762765199999,
          "quote_volume": 122828.5956,
          "trades": 385,
          "taker_buy_base": 573177.0,
          "taker_buy_quote": 37522.3617
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.0648,
          "high": 0.0657,
          "low": 0.0648,
          "close": 0.0655,
          "volume": 387748.0,
          "close_time": 1762768799999,
          "quote_volume": 25344.9361,
          "trades": 125,
          "taker_buy_base": 143225.0,
          "taker_buy_quote": 9366.3096
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.0656,
          "high": 0.0658,
          "low": 0.065,
          "close": 0.0652,
          "volume": 458076.0,
          "close_time": 1762772399999,
          "quote_volume": 29919.7499,
          "trades": 141,
          "taker_buy_base": 248717.0,
          "taker_buy_quote": 16251.2145
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.0653,
          "high": 0.0661,
          "low": 0.0652,
          "close": 0.0658,
          "volume": 483095.0,
          "close_time": 1762775999999,
          "quote_volume": 31737.3103,
          "trades": 362,
          "taker_buy_base": 219168.0,
          "taker_buy_quote": 14396.9044
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.0657,
          "high": 0.066,
          "low": 0.0654,
          "close": 0.0657,
          "volume": 409163.0,
          "close_time": 1762779599999,
          "quote_volume": 26861.7418,
          "trades": 225,
          "taker_buy_base": 291363.0,
          "taker_buy_quote": 19126.049
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.0657,
          "high": 0.0662,
          "low": 0.0656,
          "close": 0.0659,
          "volume": 150986.0,
          "close_time": 1762783199999,
          "quote_volume": 9958.3742,
          "trades": 117,
          "taker_buy_base": 56737.0,
          "taker_buy_quote": 3744.5093
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0643,
          "close": 0.0647,
          "volume": 1220590.0,
          "close_time": 1762786799999,
          "quote_volume": 79141.2401,
          "trades": 432,
          "taker_buy_base": 597196.0,
          "taker_buy_quote": 38748.9281
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.0647,
          "high": 0.0655,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 534797.0,
          "close_time": 1762790399999,
          "quote_volume": 34774.8133,
          "trades": 153,
          "taker_buy_base": 283162.0,
          "taker_buy_quote": 18412.5704
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.065,
          "high": 0.0653,
          "low": 0.0642,
          "close": 0.0646,
          "volume": 702263.0,
          "close_time": 1762793999999,
          "quote_volume": 45599.2749,
          "trades": 301,
          "taker_buy_base": 284905.0,
          "taker_buy_quote": 18482.9641
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.0646,
          "high": 0.0655,
          "low": 0.0646,
          "close": 0.0654,
          "volume": 326766.0,
          "close_time": 1762797599999,
          "quote_volume": 21236.8618,
          "trades": 87,
          "taker_buy_base": 238282.0,
          "taker_buy_quote": 15484.6279
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.065,
          "close": 0.0654,
          "volume": 142790.0,
          "close_time": 1762801199999,
          "quote_volume": 9308.1957,
          "trades": 64,
          "taker_buy_base": 70820.0,
          "taker_buy_quote": 4611.9388
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.065,
          "high": 0.0664,
          "low": 0.065,
          "close": 0.066,
          "volume": 207655.0,
          "close_time": 1762804799999,
          "quote_volume": 13666.8796,
          "trades": 157,
          "taker_buy_base": 150809.0,
          "taker_buy_quote": 9932.9481
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0659,
          "high": 0.0664,
          "low": 0.0657,
          "close": 0.066,
          "volume": 448134.0,
          "close_time": 1762808399999,
          "quote_volume": 29600.6936,
          "trades": 169,
          "taker_buy_base": 187828.0,
          "taker_buy_quote": 12409.6804
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 300100.0,
          "close_time": 1762811999999,
          "quote_volume": 19649.5333,
          "trades": 101,
          "taker_buy_base": 145686.0,
          "taker_buy_quote": 9544.8332
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.0656,
          "high": 0.0674,
          "low": 0.0652,
          "close": 0.0671,
          "volume": 1725229.0,
          "close_time": 1762815599999,
          "quote_volume": 114716.3139,
          "trades": 350,
          "taker_buy_base": 1267061.0,
          "taker_buy_quote": 84281.7648
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.0672,
          "high": 0.0677,
          "low": 0.0668,
          "close": 0.0672,
          "volume": 799285.0,
          "close_time": 1762819199999,
          "quote_volume": 53703.5259,
          "trades": 241,
          "taker_buy_base": 436968.0,
          "taker_buy_quote": 29352.9087
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0673,
          "high": 0.0678,
          "low": 0.0663,
          "close": 0.0669,
          "volume": 1062881.0,
          "close_time": 1762822799999,
          "quote_volume": 71230.9958,
          "trades": 330,
          "taker_buy_base": 485161.0,
          "taker_buy_quote": 32516.1115
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.067,
          "high": 0.0685,
          "low": 0.0667,
          "close": 0.0668,
          "volume": 660341.0,
          "close_time": 1762826399999,
          "quote_volume": 44774.1172,
          "trades": 244,
          "taker_buy_base": 228283.0,
          "taker_buy_quote": 15417.4032
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.0669,
          "high": 0.0683,
          "low": 0.0665,
          "close": 0.0679,
          "volume": 605000.0,
          "close_time": 1762829999999,
          "quote_volume": 40885.7883,
          "trades": 151,
          "taker_buy_base": 203256.0,
          "taker_buy_quote": 13720.188
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.0678,
          "high": 0.0682,
          "low": 0.0677,
          "close": 0.0678,
          "volume": 200649.0,
          "close_time": 1762833599999,
          "quote_volume": 13628.6619,
          "trades": 85,
          "taker_buy_base": 93140.0,
          "taker_buy_quote": 6325.1849
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.0678,
          "high": 0.0678,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 1197133.0,
          "close_time": 1762837199999,
          "quote_volume": 80152.6165,
          "trades": 270,
          "taker_buy_base": 759644.0,
          "taker_buy_quote": 50850.1874
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.0661,
          "high": 0.0664,
          "low": 0.0657,
          "close": 0.0657,
          "volume": 1458214.0,
          "close_time": 1762840799999,
          "quote_volume": 96156.6181,
          "trades": 329,
          "taker_buy_base": 828468.0,
          "taker_buy_quote": 54599.4863
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.0652,
          "close": 0.0658,
          "volume": 437225.0,
          "close_time": 1762844399999,
          "quote_volume": 28694.7931,
          "trades": 147,
          "taker_buy_base": 230454.0,
          "taker_buy_quote": 15132.91
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0648,
          "close": 0.065,
          "volume": 577361.0,
          "close_time": 1762847999999,
          "quote_volume": 37809.1256,
          "trades": 179,
          "taker_buy_base": 343034.0,
          "taker_buy_quote": 22492.7474
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0648,
          "high": 0.0685,
          "low": 0.0648,
          "close": 0.0664,
          "volume": 6395922.0,
          "close_time": 1762851599999,
          "quote_volume": 427897.5117,
          "trades": 1871,
          "taker_buy_base": 3370077.0,
          "taker_buy_quote": 225621.1954
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.0664,
          "high": 0.0671,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 1319909.0,
          "close_time": 1762855199999,
          "quote_volume": 87504.4599,
          "trades": 514,
          "taker_buy_base": 627292.0,
          "taker_buy_quote": 41658.7032
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.0653,
          "high": 0.0668,
          "low": 0.0653,
          "close": 0.0665,
          "volume": 610162.0,
          "close_time": 1762858799999,
          "quote_volume": 40339.5972,
          "trades": 241,
          "taker_buy_base": 375708.0,
          "taker_buy_quote": 24828.0006
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.0666,
          "high": 0.0701,
          "low": 0.0666,
          "close": 0.0679,
          "volume": 7268518.0,
          "close_time": 1762862399999,
          "quote_volume": 496593.5657,
          "trades": 2512,
          "taker_buy_base": 3780098.0,
          "taker_buy_quote": 258408.1943
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0679,
          "high": 0.0748,
          "low": 0.0658,
          "close": 0.0668,
          "volume": 25296950.0,
          "close_time": 1762865999999,
          "quote_volume": 1761826.4104,
          "trades": 13805,
          "taker_buy_base": 11356394.0,
          "taker_buy_quote": 789425.34
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.0668,
          "high": 0.0693,
          "low": 0.0662,
          "close": 0.0687,
          "volume": 5336141.0,
          "close_time": 1762869599999,
          "quote_volume": 364723.0828,
          "trades": 1508,
          "taker_buy_base": 3173775.0,
          "taker_buy_quote": 216910.7115
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.0687,
          "high": 0.0714,
          "low": 0.0678,
          "close": 0.0713,
          "volume": 10268018.0,
          "close_time": 1762873199999,
          "quote_volume": 717474.3385,
          "trades": 3157,
          "taker_buy_base": 5589950.0,
          "taker_buy_quote": 390061.457
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.0714,
          "high": 0.0756,
          "low": 0.0709,
          "close": 0.0722,
          "volume": 17777501.0,
          "close_time": 1762876799999,
          "quote_volume": 1291797.2892,
          "trades": 6636,
          "taker_buy_base": 9537888.0,
          "taker_buy_quote": 693110.6019
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0722,
          "high": 0.0743,
          "low": 0.0691,
          "close": 0.0695,
          "volume": 7878073.0,
          "close_time": 1762880399999,
          "quote_volume": 564329.956,
          "trades": 2926,
          "taker_buy_base": 3732366.0,
          "taker_buy_quote": 267476.5911
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.0693,
          "high": 0.0695,
          "low": 0.0675,
          "close": 0.0687,
          "volume": 4493476.0,
          "close_time": 1762883999999,
          "quote_volume": 307265.8657,
          "trades": 1764,
          "taker_buy_base": 1888476.0,
          "taker_buy_quote": 129213.3103
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.0686,
          "high": 0.0692,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 1849055.0,
          "close_time": 1762887599999,
          "quote_volume": 124947.2673,
          "trades": 896,
          "taker_buy_base": 930399.0,
          "taker_buy_quote": 62870.6996
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.0665,
          "high": 0.0667,
          "low": 0.0657,
          "close": 0.0657,
          "volume": 1341222.0,
          "close_time": 1762891199999,
          "quote_volume": 88756.4226,
          "trades": 493,
          "taker_buy_base": 598681.0,
          "taker_buy_quote": 39620.0018
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0656,
          "high": 0.0663,
          "low": 0.065,
          "close": 0.0653,
          "volume": 1781788.0,
          "close_time": 1762894799999,
          "quote_volume": 117087.9958,
          "trades": 577,
          "taker_buy_base": 991511.0,
          "taker_buy_quote": 65193.9696
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.0652,
          "high": 0.066,
          "low": 0.0646,
          "close": 0.0647,
          "volume": 1201399.0,
          "close_time": 1762898399999,
          "quote_volume": 78362.9847,
          "trades": 355,
          "taker_buy_base": 615799.0,
          "taker_buy_quote": 40250.7955
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.0646,
          "high": 0.0661,
          "low": 0.0642,
          "close": 0.0659,
          "volume": 1188970.0,
          "close_time": 1762901999999,
          "quote_volume": 77705.562,
          "trades": 440,
          "taker_buy_base": 585659.0,
          "taker_buy_quote": 38303.7051
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0642,
          "close": 0.0647,
          "volume": 1141910.0,
          "close_time": 1762905599999,
          "quote_volume": 74102.963,
          "trades": 437,
          "taker_buy_base": 456449.0,
          "taker_buy_quote": 29674.6032
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0647,
          "high": 0.0654,
          "low": 0.0641,
          "close": 0.065,
          "volume": 1906116.0,
          "close_time": 1762909199999,
          "quote_volume": 123677.5713,
          "trades": 556,
          "taker_buy_base": 1253681.0,
          "taker_buy_quote": 81380.1205
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.0651,
          "high": 0.0659,
          "low": 0.065,
          "close": 0.0657,
          "volume": 1112861.0,
          "close_time": 1762912799999,
          "quote_volume": 72808.3882,
          "trades": 348,
          "taker_buy_base": 719179.0,
          "taker_buy_quote": 47056.0849
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.0645,
          "close": 0.0647,
          "volume": 2119703.0,
          "close_time": 1762916399999,
          "quote_volume": 137867.7574,
          "trades": 547,
          "taker_buy_base": 655995.0,
          "taker_buy_quote": 42628.5699
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.0647,
          "high": 0.0656,
          "low": 0.0647,
          "close": 0.0654,
          "volume": 459452.0,
          "close_time": 1762919999999,
          "quote_volume": 29924.7995,
          "trades": 202,
          "taker_buy_base": 220557.0,
          "taker_buy_quote": 14368.3409
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.065,
          "close": 0.0651,
          "volume": 273363.0,
          "close_time": 1762923599999,
          "quote_volume": 17841.3997,
          "trades": 104,
          "taker_buy_base": 93378.0,
          "taker_buy_quote": 6090.6366
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.0652,
          "high": 0.0662,
          "low": 0.0651,
          "close": 0.0661,
          "volume": 667631.0,
          "close_time": 1762927199999,
          "quote_volume": 43933.0742,
          "trades": 320,
          "taker_buy_base": 437928.0,
          "taker_buy_quote": 28844.1895
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.0661,
          "high": 0.0665,
          "low": 0.0659,
          "close": 0.0661,
          "volume": 688638.0,
          "close_time": 1762930799999,
          "quote_volume": 45612.8607,
          "trades": 402,
          "taker_buy_base": 452144.0,
          "taker_buy_quote": 29951.9635
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.0659,
          "high": 0.0664,
          "low": 0.0654,
          "close": 0.0655,
          "volume": 606181.0,
          "close_time": 1762934399999,
          "quote_volume": 39963.3873,
          "trades": 369,
          "taker_buy_base": 288645.0,
          "taker_buy_quote": 19035.2768
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0656,
          "high": 0.067,
          "low": 0.0656,
          "close": 0.0666,
          "volume": 746289.0,
          "close_time": 1762937999999,
          "quote_volume": 49382.3917,
          "trades": 402,
          "taker_buy_base": 280552.0,
          "taker_buy_quote": 18580.763
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.0666,
          "high": 0.067,
          "low": 0.0664,
          "close": 0.067,
          "volume": 783913.0,
          "close_time": 1762941599999,
          "quote_volume": 52319.7883,
          "trades": 287,
          "taker_buy_base": 395771.0,
          "taker_buy_quote": 26430.4023
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.0669,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 613016.0,
          "close_time": 1762945199999,
          "quote_volume": 41025.3495,
          "trades": 287,
          "taker_buy_base": 229370.0,
          "taker_buy_quote": 15359.0125
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0666,
          "close": 0.0669,
          "volume": 380087.0,
          "close_time": 1762948799999,
          "quote_volume": 25384.2348,
          "trades": 158,
          "taker_buy_base": 155962.0,
          "taker_buy_quote": 10419.4663
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0669,
          "high": 0.0672,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 401617.0,
          "close_time": 1762952399999,
          "quote_volume": 26858.7074,
          "trades": 168,
          "taker_buy_base": 173331.0,
          "taker_buy_quote": 11598.2189
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.0668,
          "high": 0.0673,
          "low": 0.0664,
          "close": 0.0672,
          "volume": 454607.0,
          "close_time": 1762955999999,
          "quote_volume": 30446.0673,
          "trades": 268,
          "taker_buy_base": 203279.0,
          "taker_buy_quote": 13606.2429
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.0672,
          "high": 0.0674,
          "low": 0.0654,
          "close": 0.0659,
          "volume": 1208416.0,
          "close_time": 1762959599999,
          "quote_volume": 80233.6936,
          "trades": 560,
          "taker_buy_base": 725193.0,
          "taker_buy_quote": 48145.7446
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.0659,
          "high": 0.0672,
          "low": 0.0659,
          "close": 0.0663,
          "volume": 788870.0,
          "close_time": 1762963199999,
          "quote_volume": 52463.1546,
          "trades": 544,
          "taker_buy_base": 480106.0,
          "taker_buy_quote": 31936.1785
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0663,
          "high": 0.0673,
          "low": 0.0646,
          "close": 0.0652,
          "volume": 2273783.0,
          "close_time": 1762966799999,
          "quote_volume": 150593.3268,
          "trades": 1120,
          "taker_buy_base": 1024569.0,
          "taker_buy_quote": 68019.8725
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.0653,
          "high": 0.0658,
          "low": 0.0644,
          "close": 0.0648,
          "volume": 944667.0,
          "close_time": 1762970399999,
          "quote_volume": 61246.0997,
          "trades": 468,
          "taker_buy_base": 428326.0,
          "taker_buy_quote": 27778.8726
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.0647,
          "high": 0.0651,
          "low": 0.0642,
          "close": 0.0644,
          "volume": 589874.0,
          "close_time": 1762973999999,
          "quote_volume": 38117.0366,
          "trades": 315,
          "taker_buy_base": 220720.0,
          "taker_buy_quote": 14279.8214
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0631,
          "close": 0.0638,
          "volume": 1003581.0,
          "close_time": 1762977599999,
          "quote_volume": 63930.3119,
          "trades": 513,
          "taker_buy_base": 379805.0,
          "taker_buy_quote": 24206.6124
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0638,
          "high": 0.0653,
          "low": 0.0637,
          "close": 0.0649,
          "volume": 614572.0,
          "close_time": 1762981199999,
          "quote_volume": 39679.4071,
          "trades": 350,
          "taker_buy_base": 328314.0,
          "taker_buy_quote": 21219.0091
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.065,
          "high": 0.0654,
          "low": 0.0648,
          "close": 0.0652,
          "volume": 238850.0,
          "close_time": 1762984799999,
          "quote_volume": 15559.7625,
          "trades": 147,
          "taker_buy_base": 71252.0,
          "taker_buy_quote": 4637.3807
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.0649,
          "high": 0.0656,
          "low": 0.0643,
          "close": 0.0651,
          "volume": 875283.0,
          "close_time": 1762988399999,
          "quote_volume": 56934.3226,
          "trades": 412,
          "taker_buy_base": 459153.0,
          "taker_buy_quote": 29861.3224
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.0648,
          "high": 0.0649,
          "low": 0.0642,
          "close": 0.0643,
          "volume": 263345.0,
          "close_time": 1762991999999,
          "quote_volume": 16991.586,
          "trades": 94,
          "taker_buy_base": 126940.0,
          "taker_buy_quote": 8196.3893
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0643,
          "high": 0.0647,
          "low": 0.0638,
          "close": 0.0644,
          "volume": 481882.0,
          "close_time": 1762995599999,
          "quote_volume": 30945.225,
          "trades": 361,
          "taker_buy_base": 279745.0,
          "taker_buy_quote": 17949.8271
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.0644,
          "high": 0.0653,
          "low": 0.0644,
          "close": 0.0647,
          "volume": 303446.0,
          "close_time": 1762999199999,
          "quote_volume": 19675.4291,
          "trades": 163,
          "taker_buy_base": 186165.0,
          "taker_buy_quote": 12063.2696
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0642,
          "close": 0.0643,
          "volume": 170562.0,
          "close_time": 1763002799999,
          "quote_volume": 10994.7447,
          "trades": 105,
          "taker_buy_base": 76423.0,
          "taker_buy_quote": 4923.3428
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.0643,
          "high": 0.0652,
          "low": 0.0634,
          "close": 0.0649,
          "volume": 462383.0,
          "close_time": 1763006399999,
          "quote_volume": 29764.1133,
          "trades": 222,
          "taker_buy_base": 275958.0,
          "taker_buy_quote": 17783.4058
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0647,
          "high": 0.0653,
          "low": 0.0645,
          "close": 0.0651,
          "volume": 431429.0,
          "close_time": 1763009999999,
          "quote_volume": 27986.8376,
          "trades": 211,
          "taker_buy_base": 244931.0,
          "taker_buy_quote": 15885.7375
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.0651,
          "high": 0.0659,
          "low": 0.0647,
          "close": 0.0657,
          "volume": 368866.0,
          "close_time": 1763013599999,
          "quote_volume": 24025.0925,
          "trades": 157,
          "taker_buy_base": 165457.0,
          "taker_buy_quote": 10765.7894
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.0658,
          "high": 0.066,
          "low": 0.0655,
          "close": 0.0655,
          "volume": 69121.0,
          "close_time": 1763017199999,
          "quote_volume": 4539.6608,
          "trades": 48,
          "taker_buy_base": 29835.0,
          "taker_buy_quote": 1963.1852
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.0655,
          "high": 0.0659,
          "low": 0.0649,
          "close": 0.065,
          "volume": 233324.0,
          "close_time": 1763020799999,
          "quote_volume": 15263.366,
          "trades": 110,
          "taker_buy_base": 71124.0,
          "taker_buy_quote": 4655.9284
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.065,
          "high": 0.0655,
          "low": 0.065,
          "close": 0.0652,
          "volume": 268356.0,
          "close_time": 1763024399999,
          "quote_volume": 17521.5575,
          "trades": 96,
          "taker_buy_base": 146437.0,
          "taker_buy_quote": 9564.6472
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.0651,
          "high": 0.0651,
          "low": 0.0644,
          "close": 0.0645,
          "volume": 249018.0,
          "close_time": 1763027999999,
          "quote_volume": 16114.1398,
          "trades": 150,
          "taker_buy_base": 139072.0,
          "taker_buy_quote": 9004.1994
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.0646,
          "high": 0.0654,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 304532.0,
          "close_time": 1763031599999,
          "quote_volume": 19797.3893,
          "trades": 119,
          "taker_buy_base": 209270.0,
          "taker_buy_quote": 13607.3818
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.0649,
          "high": 0.0652,
          "low": 0.0649,
          "close": 0.0651,
          "volume": 144805.0,
          "close_time": 1763035199999,
          "quote_volume": 9422.5595,
          "trades": 84,
          "taker_buy_base": 59357.0,
          "taker_buy_quote": 3861.8937
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0649,
          "close": 0.0652,
          "volume": 311028.0,
          "close_time": 1763038799999,
          "quote_volume": 20271.1746,
          "trades": 142,
          "taker_buy_base": 119277.0,
          "taker_buy_quote": 7776.2672
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.0654,
          "high": 0.0663,
          "low": 0.0649,
          "close": 0.0657,
          "volume": 1022202.0,
          "close_time": 1763042399999,
          "quote_volume": 67054.1596,
          "trades": 470,
          "taker_buy_base": 514978.0,
          "taker_buy_quote": 33756.6026
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.0657,
          "high": 0.0668,
          "low": 0.0651,
          "close": 0.0662,
          "volume": 1840066.0,
          "close_time": 1763045999999,
          "quote_volume": 121252.272,
          "trades": 636,
          "taker_buy_base": 968119.0,
          "taker_buy_quote": 63739.1092
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.0664,
          "high": 0.0667,
          "low": 0.065,
          "close": 0.0653,
          "volume": 2104039.0,
          "close_time": 1763049599999,
          "quote_volume": 138511.82,
          "trades": 563,
          "taker_buy_base": 1164873.0,
          "taker_buy_quote": 76702.3928
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0654,
          "high": 0.0658,
          "low": 0.0648,
          "close": 0.0648,
          "volume": 571823.0,
          "close_time": 1763053199999,
          "quote_volume": 37362.0118,
          "trades": 203,
          "taker_buy_base": 250630.0,
          "taker_buy_quote": 16370.862
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.065,
          "high": 0.0657,
          "low": 0.0641,
          "close": 0.0642,
          "volume": 765077.0,
          "close_time": 1763056799999,
          "quote_volume": 49616.7479,
          "trades": 346,
          "taker_buy_base": 319402.0,
          "taker_buy_quote": 20736.6983
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.0642,
          "high": 0.0645,
          "low": 0.0627,
          "close": 0.0635,
          "volume": 943968.0,
          "close_time": 1763060399999,
          "quote_volume": 59959.5474,
          "trades": 462,
          "taker_buy_base": 369789.0,
          "taker_buy_quote": 23519.9676
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.0635,
          "high": 0.0641,
          "low": 0.0623,
          "close": 0.0626,
          "volume": 843937.0,
          "close_time": 1763063999999,
          "quote_volume": 53417.5522,
          "trades": 417,
          "taker_buy_base": 368828.0,
          "taker_buy_quote": 23347.3289
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0624,
          "high": 0.0633,
          "low": 0.0624,
          "close": 0.0627,
          "volume": 493884.0,
          "close_time": 1763067599999,
          "quote_volume": 31026.9004,
          "trades": 257,
          "taker_buy_base": 181225.0,
          "taker_buy_quote": 11378.7009
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.0628,
          "high": 0.0643,
          "low": 0.0628,
          "close": 0.0637,
          "volume": 2718589.0,
          "close_time": 1763071199999,
          "quote_volume": 172970.7881,
          "trades": 669,
          "taker_buy_base": 1958895.0,
          "taker_buy_quote": 124663.5141
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.0634,
          "high": 0.0666,
          "low": 0.0634,
          "close": 0.0665,
          "volume": 972424.0,
          "close_time": 1763074799999,
          "quote_volume": 63265.7867,
          "trades": 478,
          "taker_buy_base": 601182.0,
          "taker_buy_quote": 39044.8178
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.0665,
          "high": 0.0666,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 1527894.0,
          "close_time": 1763078399999,
          "quote_volume": 101044.0295,
          "trades": 766,
          "taker_buy_base": 719962.0,
          "taker_buy_quote": 47646.4575
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0653,
          "high": 0.0661,
          "low": 0.0648,
          "close": 0.0651,
          "volume": 704504.0,
          "close_time": 1763081999999,
          "quote_volume": 46193.1568,
          "trades": 409,
          "taker_buy_base": 346901.0,
          "taker_buy_quote": 22748.7281
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.0649,
          "high": 0.0652,
          "low": 0.0642,
          "close": 0.0642,
          "volume": 372712.0,
          "close_time": 1763085599999,
          "quote_volume": 24122.4048,
          "trades": 314,
          "taker_buy_base": 239822.0,
          "taker_buy_quote": 15516.4344
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.0643,
          "high": 0.0651,
          "low": 0.0643,
          "close": 0.0647,
          "volume": 270308.0,
          "close_time": 1763089199999,
          "quote_volume": 17496.4621,
          "trades": 227,
          "taker_buy_base": 143992.0,
          "taker_buy_quote": 9316.8086
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.0646,
          "high": 0.0648,
          "low": 0.0641,
          "close": 0.0647,
          "volume": 368256.0,
          "close_time": 1763092799999,
          "quote_volume": 23721.6791,
          "trades": 311,
          "taker_buy_base": 161320.0,
          "taker_buy_quote": 10395.4644
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0613,
          "close": 0.0628,
          "volume": 2021056.0,
          "close_time": 1763096399999,
          "quote_volume": 125942.7989,
          "trades": 1072,
          "taker_buy_base": 1029134.0,
          "taker_buy_quote": 64230.2774
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.0628,
          "high": 0.0642,
          "low": 0.0628,
          "close": 0.064,
          "volume": 612689.0,
          "close_time": 1763099999999,
          "quote_volume": 38990.3561,
          "trades": 397,
          "taker_buy_base": 272901.0,
          "taker_buy_quote": 17360.1504
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.0639,
          "high": 0.0646,
          "low": 0.0629,
          "close": 0.0646,
          "volume": 454558.0,
          "close_time": 1763103599999,
          "quote_volume": 28936.3385,
          "trades": 357,
          "taker_buy_base": 202851.0,
          "taker_buy_quote": 12913.3778
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.0645,
          "high": 0.0648,
          "low": 0.0637,
          "close": 0.064,
          "volume": 366099.0,
          "close_time": 1763107199999,
          "quote_volume": 23502.5914,
          "trades": 329,
          "taker_buy_base": 103878.0,
          "taker_buy_quote": 6669.621
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.064,
          "high": 0.0642,
          "low": 0.0634,
          "close": 0.0634,
          "volume": 425147.0,
          "close_time": 1763110799999,
          "quote_volume": 27138.7235,
          "trades": 386,
          "taker_buy_base": 176292.0,
          "taker_buy_quote": 11257.1208
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.0634,
          "high": 0.0637,
          "low": 0.0626,
          "close": 0.0628,
          "volume": 563612.0,
          "close_time": 1763114399999,
          "quote_volume": 35569.6742,
          "trades": 281,
          "taker_buy_base": 297216.0,
          "taker_buy_quote": 18753.3842
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.0628,
          "high": 0.0635,
          "low": 0.0628,
          "close": 0.063,
          "volume": 352447.0,
          "close_time": 1763117999999,
          "quote_volume": 22255.6827,
          "trades": 219,
          "taker_buy_base": 155100.0,
          "taker_buy_quote": 9793.5191
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 285653.0,
          "close_time": 1763121599999,
          "quote_volume": 17855.1515,
          "trades": 192,
          "taker_buy_base": 134598.0,
          "taker_buy_quote": 8414.7316
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0625,
          "high": 0.0629,
          "low": 0.0613,
          "close": 0.0629,
          "volume": 927576.0,
          "close_time": 1763125199999,
          "quote_volume": 57413.9523,
          "trades": 647,
          "taker_buy_base": 638715.0,
          "taker_buy_quote": 39551.5607
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.0629,
          "high": 0.0631,
          "low": 0.0618,
          "close": 0.0623,
          "volume": 338330.0,
          "close_time": 1763128799999,
          "quote_volume": 21103.4888,
          "trades": 314,
          "taker_buy_base": 158445.0,
          "taker_buy_quote": 9878.6844
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.0623,
          "high": 0.0635,
          "low": 0.0616,
          "close": 0.063,
          "volume": 451788.0,
          "close_time": 1763132399999,
          "quote_volume": 28339.1998,
          "trades": 318,
          "taker_buy_base": 225062.0,
          "taker_buy_quote": 14094.6381
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.0629,
          "high": 0.0639,
          "low": 0.0624,
          "close": 0.0634,
          "volume": 342350.0,
          "close_time": 1763135999999,
          "quote_volume": 21609.8454,
          "trades": 341,
          "taker_buy_base": 158377.0,
          "taker_buy_quote": 10002.1993
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0634,
          "high": 0.0641,
          "low": 0.0631,
          "close": 0.0636,
          "volume": 457533.0,
          "close_time": 1763139599999,
          "quote_volume": 29145.0039,
          "trades": 306,
          "taker_buy_base": 313792.0,
          "taker_buy_quote": 19980.1158
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 380357.0,
          "close_time": 1763143199999,
          "quote_volume": 23975.6214,
          "trades": 245,
          "taker_buy_base": 183857.0,
          "taker_buy_quote": 11598.5209
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.0622,
          "high": 0.0629,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 214714.0,
          "close_time": 1763146799999,
          "quote_volume": 13424.9842,
          "trades": 202,
          "taker_buy_base": 82466.0,
          "taker_buy_quote": 5152.203
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.0623,
          "high": 0.0631,
          "low": 0.0622,
          "close": 0.063,
          "volume": 190095.0,
          "close_time": 1763150399999,
          "quote_volume": 11929.9521,
          "trades": 233,
          "taker_buy_base": 81567.0,
          "taker_buy_quote": 5122.9197
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0613,
          "close": 0.0615,
          "volume": 429155.0,
          "close_time": 1763153999999,
          "quote_volume": 26770.7839,
          "trades": 218,
          "taker_buy_base": 187174.0,
          "taker_buy_quote": 11705.2275
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.0615,
          "high": 0.0623,
          "low": 0.0612,
          "close": 0.0617,
          "volume": 958637.0,
          "close_time": 1763157599999,
          "quote_volume": 59047.8197,
          "trades": 432,
          "taker_buy_base": 359366.0,
          "taker_buy_quote": 22149.5585
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.0617,
          "high": 0.062,
          "low": 0.0609,
          "close": 0.061,
          "volume": 410646.0,
          "close_time": 1763161199999,
          "quote_volume": 25272.2629,
          "trades": 380,
          "taker_buy_base": 168228.0,
          "taker_buy_quote": 10341.9134
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0596,
          "close": 0.0606,
          "volume": 821579.0,
          "close_time": 1763164799999,
          "quote_volume": 49541.0977,
          "trades": 608,
          "taker_buy_base": 553919.0,
          "taker_buy_quote": 33385.0387
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0606,
          "high": 0.0613,
          "low": 0.0606,
          "close": 0.061,
          "volume": 318785.0,
          "close_time": 1763168399999,
          "quote_volume": 19413.795,
          "trades": 227,
          "taker_buy_base": 177163.0,
          "taker_buy_quote": 10796.7692
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.0613,
          "high": 0.0616,
          "low": 0.061,
          "close": 0.0616,
          "volume": 140968.0,
          "close_time": 1763171999999,
          "quote_volume": 8641.8927,
          "trades": 67,
          "taker_buy_base": 59307.0,
          "taker_buy_quote": 3642.8613
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.0615,
          "high": 0.062,
          "low": 0.0614,
          "close": 0.0619,
          "volume": 80465.0,
          "close_time": 1763175599999,
          "quote_volume": 4960.2459,
          "trades": 56,
          "taker_buy_base": 51529.0,
          "taker_buy_quote": 3176.7315
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.0619,
          "high": 0.0621,
          "low": 0.0618,
          "close": 0.0621,
          "volume": 53627.0,
          "close_time": 1763179199999,
          "quote_volume": 3320.213,
          "trades": 99,
          "taker_buy_base": 31463.0,
          "taker_buy_quote": 1950.0471
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.0615,
          "close": 0.0616,
          "volume": 176530.0,
          "close_time": 1763182799999,
          "quote_volume": 10919.0143,
          "trades": 165,
          "taker_buy_base": 127447.0,
          "taker_buy_quote": 7885.9733
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0615,
          "high": 0.0619,
          "low": 0.0614,
          "close": 0.0617,
          "volume": 382224.0,
          "close_time": 1763186399999,
          "quote_volume": 23560.6581,
          "trades": 214,
          "taker_buy_base": 122934.0,
          "taker_buy_quote": 7578.0336
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.0618,
          "high": 0.0621,
          "low": 0.0617,
          "close": 0.0618,
          "volume": 85968.0,
          "close_time": 1763189999999,
          "quote_volume": 5315.3802,
          "trades": 38,
          "taker_buy_base": 38745.0,
          "taker_buy_quote": 2396.9308
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.0616,
          "high": 0.0619,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 181096.0,
          "close_time": 1763193599999,
          "quote_volume": 11173.849,
          "trades": 117,
          "taker_buy_base": 85793.0,
          "taker_buy_quote": 5292.5889
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 389984.0,
          "close_time": 1763197199999,
          "quote_volume": 23702.9482,
          "trades": 170,
          "taker_buy_base": 207555.0,
          "taker_buy_quote": 12626.4179
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.0606,
          "high": 0.0612,
          "low": 0.0605,
          "close": 0.0609,
          "volume": 207525.0,
          "close_time": 1763200799999,
          "quote_volume": 12643.727,
          "trades": 106,
          "taker_buy_base": 86538.0,
          "taker_buy_quote": 5269.8833
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 611554.0,
          "close_time": 1763204399999,
          "quote_volume": 36960.4459,
          "trades": 129,
          "taker_buy_base": 374846.0,
          "taker_buy_quote": 22671.3087
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.0605,
          "high": 0.0607,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 1053881.0,
          "close_time": 1763207999999,
          "quote_volume": 63707.6593,
          "trades": 331,
          "taker_buy_base": 615597.0,
          "taker_buy_quote": 37203.661
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0605,
          "high": 0.0623,
          "low": 0.0603,
          "close": 0.0614,
          "volume": 2232087.0,
          "close_time": 1763211599999,
          "quote_volume": 137322.003,
          "trades": 672,
          "taker_buy_base": 968724.0,
          "taker_buy_quote": 59567.7144
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.0614,
          "high": 0.0619,
          "low": 0.0608,
          "close": 0.0614,
          "volume": 2166239.0,
          "close_time": 1763215199999,
          "quote_volume": 132883.4412,
          "trades": 509,
          "taker_buy_base": 842319.0,
          "taker_buy_quote": 51698.5782
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.0614,
          "high": 0.0614,
          "low": 0.061,
          "close": 0.0612,
          "volume": 90224.0,
          "close_time": 1763218799999,
          "quote_volume": 5524.0853,
          "trades": 39,
          "taker_buy_base": 56266.0,
          "taker_buy_quote": 3448.5163
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 128494.0,
          "close_time": 1763222399999,
          "quote_volume": 7846.7712,
          "trades": 54,
          "taker_buy_base": 65063.0,
          "taker_buy_quote": 3973.0871
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0612,
          "high": 0.0613,
          "low": 0.0607,
          "close": 0.0612,
          "volume": 156006.0,
          "close_time": 1763225999999,
          "quote_volume": 9530.5623,
          "trades": 46,
          "taker_buy_base": 103871.0,
          "taker_buy_quote": 6349.249
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.0612,
          "high": 0.0618,
          "low": 0.0612,
          "close": 0.0615,
          "volume": 284410.0,
          "close_time": 1763229599999,
          "quote_volume": 17465.6251,
          "trades": 89,
          "taker_buy_base": 167756.0,
          "taker_buy_quote": 10295.8294
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.0615,
          "high": 0.0617,
          "low": 0.0612,
          "close": 0.0612,
          "volume": 107763.0,
          "close_time": 1763233199999,
          "quote_volume": 6628.0583,
          "trades": 48,
          "taker_buy_base": 48637.0,
          "taker_buy_quote": 2992.6306
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0612,
          "close": 0.0613,
          "volume": 171574.0,
          "close_time": 1763236799999,
          "quote_volume": 10523.3298,
          "trades": 67,
          "taker_buy_base": 86777.0,
          "taker_buy_quote": 5323.9392
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0612,
          "high": 0.0614,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 171939.0,
          "close_time": 1763240399999,
          "quote_volume": 10514.4312,
          "trades": 72,
          "taker_buy_base": 115810.0,
          "taker_buy_quote": 7087.7387
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.0611,
          "high": 0.0613,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 213709.0,
          "close_time": 1763243999999,
          "quote_volume": 13026.7466,
          "trades": 54,
          "taker_buy_base": 100290.0,
          "taker_buy_quote": 6093.7503
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0604,
          "close": 0.0609,
          "volume": 124925.0,
          "close_time": 1763247599999,
          "quote_volume": 7583.1431,
          "trades": 42,
          "taker_buy_base": 79204.0,
          "taker_buy_quote": 4807.8821
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.0609,
          "high": 0.0611,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 100901.0,
          "close_time": 1763251199999,
          "quote_volume": 6146.9589,
          "trades": 32,
          "taker_buy_base": 38411.0,
          "taker_buy_quote": 2340.7437
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0604,
          "close": 0.0609,
          "volume": 285315.0,
          "close_time": 1763254799999,
          "quote_volume": 17327.5377,
          "trades": 127,
          "taker_buy_base": 163889.0,
          "taker_buy_quote": 9930.213
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0601,
          "close": 0.0607,
          "volume": 447020.0,
          "close_time": 1763258399999,
          "quote_volume": 27022.7558,
          "trades": 124,
          "taker_buy_base": 272124.0,
          "taker_buy_quote": 16441.7104
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.0608,
          "high": 0.0615,
          "low": 0.0608,
          "close": 0.0615,
          "volume": 107889.0,
          "close_time": 1763261999999,
          "quote_volume": 6581.4969,
          "trades": 37,
          "taker_buy_base": 77990.0,
          "taker_buy_quote": 4758.0687
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.0615,
          "high": 0.0617,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 30198.0,
          "close_time": 1763265599999,
          "quote_volume": 1854.2519,
          "trades": 15,
          "taker_buy_base": 26905.0,
          "taker_buy_quote": 1652.1371
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0613,
          "close": 0.0613,
          "volume": 10936.0,
          "close_time": 1763269199999,
          "quote_volume": 671.234,
          "trades": 7,
          "taker_buy_base": 1637.0,
          "taker_buy_quote": 100.3797
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.0617,
          "high": 0.062,
          "low": 0.0617,
          "close": 0.0618,
          "volume": 152843.0,
          "close_time": 1763272799999,
          "quote_volume": 9453.2296,
          "trades": 38,
          "taker_buy_base": 62639.0,
          "taker_buy_quote": 3874.4121
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.0618,
          "high": 0.0622,
          "low": 0.0618,
          "close": 0.0618,
          "volume": 172638.0,
          "close_time": 1763276399999,
          "quote_volume": 10694.8834,
          "trades": 77,
          "taker_buy_base": 110285.0,
          "taker_buy_quote": 6830.5895
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.062,
          "high": 0.063,
          "low": 0.062,
          "close": 0.0626,
          "volume": 1256266.0,
          "close_time": 1763279999999,
          "quote_volume": 78475.9723,
          "trades": 407,
          "taker_buy_base": 669833.0,
          "taker_buy_quote": 41815.1764
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0626,
          "high": 0.0626,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 304172.0,
          "close_time": 1763283599999,
          "quote_volume": 18866.0288,
          "trades": 157,
          "taker_buy_base": 122880.0,
          "taker_buy_quote": 7625.2021
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.0619,
          "high": 0.0625,
          "low": 0.0616,
          "close": 0.0624,
          "volume": 224104.0,
          "close_time": 1763287199999,
          "quote_volume": 13924.7564,
          "trades": 74,
          "taker_buy_base": 111452.0,
          "taker_buy_quote": 6933.7436
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 209859.0,
          "close_time": 1763290799999,
          "quote_volume": 13081.9787,
          "trades": 68,
          "taker_buy_base": 75338.0,
          "taker_buy_quote": 4698.1391
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 467562.0,
          "close_time": 1763294399999,
          "quote_volume": 28650.0953,
          "trades": 107,
          "taker_buy_base": 304064.0,
          "taker_buy_quote": 18627.2095
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0612,
          "high": 0.0625,
          "low": 0.0612,
          "close": 0.0617,
          "volume": 2659811.0,
          "close_time": 1763297999999,
          "quote_volume": 164932.3754,
          "trades": 600,
          "taker_buy_base": 1267989.0,
          "taker_buy_quote": 78533.2476
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.0618,
          "high": 0.0619,
          "low": 0.061,
          "close": 0.0614,
          "volume": 645682.0,
          "close_time": 1763301599999,
          "quote_volume": 39712.6553,
          "trades": 182,
          "taker_buy_base": 416420.0,
          "taker_buy_quote": 25609.0926
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.0614,
          "high": 0.062,
          "low": 0.0612,
          "close": 0.0618,
          "volume": 231727.0,
          "close_time": 1763305199999,
          "quote_volume": 14288.6055,
          "trades": 74,
          "taker_buy_base": 123763.0,
          "taker_buy_quote": 7639.4095
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.0618,
          "high": 0.0619,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 629193.0,
          "close_time": 1763308799999,
          "quote_volume": 38355.6151,
          "trades": 170,
          "taker_buy_base": 283284.0,
          "taker_buy_quote": 17275.4577
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0603,
          "high": 0.0611,
          "low": 0.0593,
          "close": 0.0595,
          "volume": 913980.0,
          "close_time": 1763312399999,
          "quote_volume": 54899.3603,
          "trades": 262,
          "taker_buy_base": 532494.0,
          "taker_buy_quote": 31956.4215
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.0596,
          "high": 0.0601,
          "low": 0.0589,
          "close": 0.0597,
          "volume": 866767.0,
          "close_time": 1763315999999,
          "quote_volume": 51636.5462,
          "trades": 241,
          "taker_buy_base": 438526.0,
          "taker_buy_quote": 26149.6435
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.0597,
          "high": 0.0606,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 422146.0,
          "close_time": 1763319599999,
          "quote_volume": 25328.643,
          "trades": 129,
          "taker_buy_base": 247058.0,
          "taker_buy_quote": 14830.3011
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.0594,
          "high": 0.06,
          "low": 0.0593,
          "close": 0.0595,
          "volume": 246041.0,
          "close_time": 1763323199999,
          "quote_volume": 14686.2622,
          "trades": 85,
          "taker_buy_base": 116677.0,
          "taker_buy_quote": 6960.5772
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0586,
          "close": 0.0586,
          "volume": 1863378.0,
          "close_time": 1763326799999,
          "quote_volume": 110100.4396,
          "trades": 342,
          "taker_buy_base": 705440.0,
          "taker_buy_quote": 41689.1029
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.0586,
          "high": 0.0587,
          "low": 0.0579,
          "close": 0.0584,
          "volume": 548951.0,
          "close_time": 1763330399999,
          "quote_volume": 31969.7448,
          "trades": 203,
          "taker_buy_base": 262989.0,
          "taker_buy_quote": 15322.6718
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.0584,
          "high": 0.0592,
          "low": 0.058,
          "close": 0.0591,
          "volume": 457202.0,
          "close_time": 1763333999999,
          "quote_volume": 26740.6921,
          "trades": 140,
          "taker_buy_base": 211186.0,
          "taker_buy_quote": 12350.4733
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.059,
          "high": 0.06,
          "low": 0.0582,
          "close": 0.0596,
          "volume": 247687.0,
          "close_time": 1763337599999,
          "quote_volume": 14658.299,
          "trades": 94,
          "taker_buy_base": 108029.0,
          "taker_buy_quote": 6395.8771
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0596,
          "high": 0.0603,
          "low": 0.0591,
          "close": 0.0602,
          "volume": 168189.0,
          "close_time": 1763341199999,
          "quote_volume": 10019.2841,
          "trades": 79,
          "taker_buy_base": 90983.0,
          "taker_buy_quote": 5418.8162
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 156171.0,
          "close_time": 1763344799999,
          "quote_volume": 9392.5674,
          "trades": 53,
          "taker_buy_base": 102042.0,
          "taker_buy_quote": 6140.2626
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.06,
          "high": 0.0606,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 422959.0,
          "close_time": 1763348399999,
          "quote_volume": 25487.4765,
          "trades": 124,
          "taker_buy_base": 198387.0,
          "taker_buy_quote": 11955.9182
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.0602,
          "high": 0.0606,
          "low": 0.0602,
          "close": 0.0605,
          "volume": 140552.0,
          "close_time": 1763351999999,
          "quote_volume": 8499.5653,
          "trades": 57,
          "taker_buy_base": 67440.0,
          "taker_buy_quote": 4077.8065
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0605,
          "high": 0.0606,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 95108.0,
          "close_time": 1763355599999,
          "quote_volume": 5749.551,
          "trades": 32,
          "taker_buy_base": 32705.0,
          "taker_buy_quote": 1977.6827
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.0604,
          "high": 0.0609,
          "low": 0.0602,
          "close": 0.0608,
          "volume": 117019.0,
          "close_time": 1763359199999,
          "quote_volume": 7085.771,
          "trades": 82,
          "taker_buy_base": 57109.0,
          "taker_buy_quote": 3455.459
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.0607,
          "high": 0.061,
          "low": 0.0604,
          "close": 0.061,
          "volume": 392105.0,
          "close_time": 1763362799999,
          "quote_volume": 23814.154,
          "trades": 186,
          "taker_buy_base": 174159.0,
          "taker_buy_quote": 10583.1003
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.061,
          "high": 0.0612,
          "low": 0.0607,
          "close": 0.0607,
          "volume": 278656.0,
          "close_time": 1763366399999,
          "quote_volume": 16991.5959,
          "trades": 204,
          "taker_buy_base": 130255.0,
          "taker_buy_quote": 7945.4399
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0609,
          "high": 0.0613,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 375810.0,
          "close_time": 1763369999999,
          "quote_volume": 22923.3397,
          "trades": 177,
          "taker_buy_base": 197207.0,
          "taker_buy_quote": 12034.9548
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.0608,
          "high": 0.0613,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 302933.0,
          "close_time": 1763373599999,
          "quote_volume": 18499.423,
          "trades": 191,
          "taker_buy_base": 107147.0,
          "taker_buy_quote": 6537.649
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 223868.0,
          "close_time": 1763377199999,
          "quote_volume": 13657.744,
          "trades": 75,
          "taker_buy_base": 118138.0,
          "taker_buy_quote": 7207.3598
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.0608,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 298173.0,
          "close_time": 1763380799999,
          "quote_volume": 18188.1467,
          "trades": 179,
          "taker_buy_base": 92526.0,
          "taker_buy_quote": 5643.1667
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0608,
          "close": 0.0609,
          "volume": 205355.0,
          "close_time": 1763384399999,
          "quote_volume": 12514.0016,
          "trades": 123,
          "taker_buy_base": 107356.0,
          "taker_buy_quote": 6544.38
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0594,
          "close": 0.0598,
          "volume": 813003.0,
          "close_time": 1763387999999,
          "quote_volume": 48921.0138,
          "trades": 257,
          "taker_buy_base": 395324.0,
          "taker_buy_quote": 23784.6051
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.0595,
          "high": 0.0616,
          "low": 0.0594,
          "close": 0.0606,
          "volume": 663429.0,
          "close_time": 1763391599999,
          "quote_volume": 40161.2361,
          "trades": 193,
          "taker_buy_base": 392143.0,
          "taker_buy_quote": 23721.6648
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.0608,
          "high": 0.0608,
          "low": 0.0599,
          "close": 0.0604,
          "volume": 239667.0,
          "close_time": 1763395199999,
          "quote_volume": 14462.2512,
          "trades": 95,
          "taker_buy_base": 107273.0,
          "taker_buy_quote": 6468.3114
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0602,
          "high": 0.061,
          "low": 0.0594,
          "close": 0.061,
          "volume": 578445.0,
          "close_time": 1763398799999,
          "quote_volume": 34789.4348,
          "trades": 199,
          "taker_buy_base": 319614.0,
          "taker_buy_quote": 19182.1389
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.0608,
          "high": 0.0608,
          "low": 0.0592,
          "close": 0.0593,
          "volume": 238980.0,
          "close_time": 1763402399999,
          "quote_volume": 14325.7915,
          "trades": 82,
          "taker_buy_base": 128531.0,
          "taker_buy_quote": 7704.2928
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.0592,
          "high": 0.0594,
          "low": 0.058,
          "close": 0.0584,
          "volume": 537170.0,
          "close_time": 1763405999999,
          "quote_volume": 31506.0205,
          "trades": 217,
          "taker_buy_base": 273511.0,
          "taker_buy_quote": 16028.6113
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.0585,
          "high": 0.0589,
          "low": 0.0577,
          "close": 0.058,
          "volume": 647338.0,
          "close_time": 1763409599999,
          "quote_volume": 37642.3552,
          "trades": 249,
          "taker_buy_base": 388834.0,
          "taker_buy_quote": 22590.8239
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.058,
          "high": 0.0581,
          "low": 0.0573,
          "close": 0.058,
          "volume": 1320047.0,
          "close_time": 1763413199999,
          "quote_volume": 76277.3504,
          "trades": 474,
          "taker_buy_base": 688411.0,
          "taker_buy_quote": 39775.7968
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.058,
          "high": 0.0584,
          "low": 0.0574,
          "close": 0.0578,
          "volume": 533558.0,
          "close_time": 1763416799999,
          "quote_volume": 30820.9182,
          "trades": 203,
          "taker_buy_base": 322279.0,
          "taker_buy_quote": 18606.0172
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.0578,
          "high": 0.0582,
          "low": 0.0576,
          "close": 0.0579,
          "volume": 338116.0,
          "close_time": 1763420399999,
          "quote_volume": 19588.8841,
          "trades": 95,
          "taker_buy_base": 143976.0,
          "taker_buy_quote": 8345.8696
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.058,
          "high": 0.0583,
          "low": 0.0579,
          "close": 0.0583,
          "volume": 211460.0,
          "close_time": 1763423999999,
          "quote_volume": 12287.9127,
          "trades": 67,
          "taker_buy_base": 119024.0,
          "taker_buy_quote": 6917.1011
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.0573,
          "close": 0.0583,
          "volume": 432113.0,
          "close_time": 1763427599999,
          "quote_volume": 24998.1241,
          "trades": 136,
          "taker_buy_base": 240721.0,
          "taker_buy_quote": 13898.6298
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.0582,
          "high": 0.0587,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 129058.0,
          "close_time": 1763431199999,
          "quote_volume": 7533.9462,
          "trades": 50,
          "taker_buy_base": 80780.0,
          "taker_buy_quote": 4713.5195
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.0585,
          "high": 0.0593,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 274298.0,
          "close_time": 1763434799999,
          "quote_volume": 16062.9116,
          "trades": 101,
          "taker_buy_base": 91574.0,
          "taker_buy_quote": 5360.6695
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.0582,
          "high": 0.059,
          "low": 0.0577,
          "close": 0.0588,
          "volume": 457758.0,
          "close_time": 1763438399999,
          "quote_volume": 26691.4394,
          "trades": 146,
          "taker_buy_base": 215801.0,
          "taker_buy_quote": 12592.1933
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0587,
          "high": 0.0594,
          "low": 0.058,
          "close": 0.0593,
          "volume": 473497.0,
          "close_time": 1763441999999,
          "quote_volume": 27727.3717,
          "trades": 145,
          "taker_buy_base": 222204.0,
          "taker_buy_quote": 13017.7835
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.0592,
          "high": 0.0598,
          "low": 0.0591,
          "close": 0.0592,
          "volume": 255810.0,
          "close_time": 1763445599999,
          "quote_volume": 15205.2381,
          "trades": 124,
          "taker_buy_base": 128721.0,
          "taker_buy_quote": 7655.6855
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0587,
          "close": 0.0589,
          "volume": 274286.0,
          "close_time": 1763449199999,
          "quote_volume": 16217.2962,
          "trades": 174,
          "taker_buy_base": 122870.0,
          "taker_buy_quote": 7261.2897
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.0588,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.0593,
          "volume": 191378.0,
          "close_time": 1763452799999,
          "quote_volume": 11329.2506,
          "trades": 97,
          "taker_buy_base": 84857.0,
          "taker_buy_quote": 5020.37
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.0593,
          "high": 0.0599,
          "low": 0.0592,
          "close": 0.0595,
          "volume": 262289.0,
          "close_time": 1763456399999,
          "quote_volume": 15591.4662,
          "trades": 205,
          "taker_buy_base": 127580.0,
          "taker_buy_quote": 7596.5298
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0589,
          "close": 0.0593,
          "volume": 785083.0,
          "close_time": 1763459999999,
          "quote_volume": 46436.4865,
          "trades": 232,
          "taker_buy_base": 461948.0,
          "taker_buy_quote": 27319.2511
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.0592,
          "high": 0.0594,
          "low": 0.0589,
          "close": 0.0591,
          "volume": 281897.0,
          "close_time": 1763463599999,
          "quote_volume": 16667.8881,
          "trades": 112,
          "taker_buy_base": 124999.0,
          "taker_buy_quote": 7390.7652
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.0591,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 468787.0,
          "close_time": 1763467199999,
          "quote_volume": 27606.1194,
          "trades": 280,
          "taker_buy_base": 263774.0,
          "taker_buy_quote": 15533.2193
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0585,
          "high": 0.0591,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 393379.0,
          "close_time": 1763470799999,
          "quote_volume": 23054.6337,
          "trades": 213,
          "taker_buy_base": 172440.0,
          "taker_buy_quote": 10100.4698
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0583,
          "close": 0.0585,
          "volume": 554360.0,
          "close_time": 1763474399999,
          "quote_volume": 32419.3258,
          "trades": 223,
          "taker_buy_base": 266698.0,
          "taker_buy_quote": 15595.0575
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.0585,
          "high": 0.0591,
          "low": 0.0581,
          "close": 0.0586,
          "volume": 905223.0,
          "close_time": 1763477999999,
          "quote_volume": 52973.8542,
          "trades": 328,
          "taker_buy_base": 510815.0,
          "taker_buy_quote": 29900.0443
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.0584,
          "high": 0.0597,
          "low": 0.0582,
          "close": 0.0593,
          "volume": 535637.0,
          "close_time": 1763481599999,
          "quote_volume": 31687.9539,
          "trades": 276,
          "taker_buy_base": 289094.0,
          "taker_buy_quote": 17094.834
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0593,
          "high": 0.0605,
          "low": 0.0591,
          "close": 0.0602,
          "volume": 624997.0,
          "close_time": 1763485199999,
          "quote_volume": 37431.1558,
          "trades": 265,
          "taker_buy_base": 273060.0,
          "taker_buy_quote": 16367.2358
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 241019.0,
          "close_time": 1763488799999,
          "quote_volume": 14465.4361,
          "trades": 128,
          "taker_buy_base": 109893.0,
          "taker_buy_quote": 6593.9094
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.0599,
          "high": 0.0603,
          "low": 0.0599,
          "close": 0.06,
          "volume": 531171.0,
          "close_time": 1763492399999,
          "quote_volume": 31886.2448,
          "trades": 257,
          "taker_buy_base": 282837.0,
          "taker_buy_quote": 16979.508
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.0601,
          "high": 0.0602,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 287669.0,
          "close_time": 1763495999999,
          "quote_volume": 17269.3861,
          "trades": 156,
          "taker_buy_base": 151951.0,
          "taker_buy_quote": 9125.9882
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0598,
          "high": 0.0599,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 448169.0,
          "close_time": 1763499599999,
          "quote_volume": 26788.9345,
          "trades": 169,
          "taker_buy_base": 175328.0,
          "taker_buy_quote": 10477.3572
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.0596,
          "high": 0.0599,
          "low": 0.059,
          "close": 0.0591,
          "volume": 289655.0,
          "close_time": 1763503199999,
          "quote_volume": 17243.1372,
          "trades": 187,
          "taker_buy_base": 139029.0,
          "taker_buy_quote": 8281.1811
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.0591,
          "high": 0.0601,
          "low": 0.0591,
          "close": 0.0596,
          "volume": 164701.0,
          "close_time": 1763506799999,
          "quote_volume": 9800.1179,
          "trades": 81,
          "taker_buy_base": 90433.0,
          "taker_buy_quote": 5376.1496
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0594,
          "close": 0.0594,
          "volume": 220928.0,
          "close_time": 1763510399999,
          "quote_volume": 13138.1816,
          "trades": 102,
          "taker_buy_base": 110907.0,
          "taker_buy_quote": 6591.8143
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0595,
          "high": 0.0595,
          "low": 0.0586,
          "close": 0.0593,
          "volume": 201732.0,
          "close_time": 1763513999999,
          "quote_volume": 11928.2881,
          "trades": 107,
          "taker_buy_base": 107668.0,
          "taker_buy_quote": 6363.0686
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.0592,
          "high": 0.0597,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 262972.0,
          "close_time": 1763517599999,
          "quote_volume": 15612.1534,
          "trades": 129,
          "taker_buy_base": 133578.0,
          "taker_buy_quote": 7930.4302
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0593,
          "close": 0.0594,
          "volume": 310712.0,
          "close_time": 1763521199999,
          "quote_volume": 18472.9976,
          "trades": 128,
          "taker_buy_base": 122342.0,
          "taker_buy_quote": 7273.5423
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.0592,
          "high": 0.0594,
          "low": 0.0587,
          "close": 0.0588,
          "volume": 442626.0,
          "close_time": 1763524799999,
          "quote_volume": 26084.2956,
          "trades": 193,
          "taker_buy_base": 277552.0,
          "taker_buy_quote": 16353.1387
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 316162.0,
          "close_time": 1763528399999,
          "quote_volume": 18554.3822,
          "trades": 144,
          "taker_buy_base": 154643.0,
          "taker_buy_quote": 9074.3048
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0577,
          "close": 0.058,
          "volume": 556801.0,
          "close_time": 1763531999999,
          "quote_volume": 32532.2428,
          "trades": 187,
          "taker_buy_base": 375613.0,
          "taker_buy_quote": 21973.8364
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.058,
          "high": 0.0585,
          "low": 0.058,
          "close": 0.0585,
          "volume": 279437.0,
          "close_time": 1763535599999,
          "quote_volume": 16257.8842,
          "trades": 127,
          "taker_buy_base": 167082.0,
          "taker_buy_quote": 9725.6151
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.0584,
          "high": 0.0589,
          "low": 0.0584,
          "close": 0.0588,
          "volume": 186978.0,
          "close_time": 1763539199999,
          "quote_volume": 10969.626,
          "trades": 78,
          "taker_buy_base": 78385.0,
          "taker_buy_quote": 4598.5356
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.0588,
          "volume": 162950.0,
          "close_time": 1763542799999,
          "quote_volume": 9591.74,
          "trades": 70,
          "taker_buy_base": 77691.0,
          "taker_buy_quote": 4574.0675
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 310639.0,
          "close_time": 1763546399999,
          "quote_volume": 18193.021,
          "trades": 117,
          "taker_buy_base": 147830.0,
          "taker_buy_quote": 8661.3989
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.0585,
          "high": 0.0589,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 183179.0,
          "close_time": 1763549999999,
          "quote_volume": 10734.8146,
          "trades": 88,
          "taker_buy_base": 55229.0,
          "taker_buy_quote": 3238.1456
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.0584,
          "high": 0.0586,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 190304.0,
          "close_time": 1763553599999,
          "quote_volume": 11121.4969,
          "trades": 72,
          "taker_buy_base": 105412.0,
          "taker_buy_quote": 6164.8641
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0584,
          "high": 0.0586,
          "low": 0.0583,
          "close": 0.0585,
          "volume": 287405.0,
          "close_time": 1763557199999,
          "quote_volume": 16793.8163,
          "trades": 142,
          "taker_buy_base": 100094.0,
          "taker_buy_quote": 5849.1391
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.0585,
          "high": 0.0586,
          "low": 0.0581,
          "close": 0.0581,
          "volume": 448237.0,
          "close_time": 1763560799999,
          "quote_volume": 26180.0101,
          "trades": 364,
          "taker_buy_base": 248357.0,
          "taker_buy_quote": 14513.0788
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.0582,
          "high": 0.0584,
          "low": 0.0576,
          "close": 0.0582,
          "volume": 548011.0,
          "close_time": 1763564399999,
          "quote_volume": 31863.8504,
          "trades": 287,
          "taker_buy_base": 238351.0,
          "taker_buy_quote": 13861.2922
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.0582,
          "high": 0.059,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 581957.0,
          "close_time": 1763567999999,
          "quote_volume": 33912.463,
          "trades": 308,
          "taker_buy_base": 158922.0,
          "taker_buy_quote": 9264.3189
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0574,
          "high": 0.0579,
          "low": 0.0563,
          "close": 0.0565,
          "volume": 895196.0,
          "close_time": 1763571599999,
          "quote_volume": 51054.8154,
          "trades": 541,
          "taker_buy_base": 395589.0,
          "taker_buy_quote": 22573.9815
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.0565,
          "high": 0.0569,
          "low": 0.0559,
          "close": 0.0565,
          "volume": 766902.0,
          "close_time": 1763575199999,
          "quote_volume": 43101.5363,
          "trades": 353,
          "taker_buy_base": 218153.0,
          "taker_buy_quote": 12308.6935
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.0564,
          "high": 0.0568,
          "low": 0.0558,
          "close": 0.0562,
          "volume": 597361.0,
          "close_time": 1763578799999,
          "quote_volume": 33544.6692,
          "trades": 334,
          "taker_buy_base": 319350.0,
          "taker_buy_quote": 17950.2359
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.056,
          "high": 0.0563,
          "low": 0.0556,
          "close": 0.056,
          "volume": 500571.0,
          "close_time": 1763582399999,
          "quote_volume": 28026.3866,
          "trades": 198,
          "taker_buy_base": 273370.0,
          "taker_buy_quote": 15303.1867
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.056,
          "high": 0.0566,
          "low": 0.0559,
          "close": 0.0565,
          "volume": 386070.0,
          "close_time": 1763585999999,
          "quote_volume": 21717.9504,
          "trades": 200,
          "taker_buy_base": 185374.0,
          "taker_buy_quote": 10425.4466
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.0565,
          "high": 0.0579,
          "low": 0.0564,
          "close": 0.0578,
          "volume": 403706.0,
          "close_time": 1763589599999,
          "quote_volume": 23105.323,
          "trades": 291,
          "taker_buy_base": 238626.0,
          "taker_buy_quote": 13649.6933
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.0578,
          "high": 0.0579,
          "low": 0.0572,
          "close": 0.0576,
          "volume": 91752.0,
          "close_time": 1763593199999,
          "quote_volume": 5277.4975,
          "trades": 155,
          "taker_buy_base": 21929.0,
          "taker_buy_quote": 1264.1925
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.0575,
          "high": 0.0581,
          "low": 0.0574,
          "close": 0.058,
          "volume": 260419.0,
          "close_time": 1763596799999,
          "quote_volume": 15051.5747,
          "trades": 136,
          "taker_buy_base": 87039.0,
          "taker_buy_quote": 5040.7022
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0581,
          "high": 0.0581,
          "low": 0.0578,
          "close": 0.0578,
          "volume": 134525.0,
          "close_time": 1763600399999,
          "quote_volume": 7801.8763,
          "trades": 75,
          "taker_buy_base": 67867.0,
          "taker_buy_quote": 3938.3739
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.058,
          "high": 0.0581,
          "low": 0.0578,
          "close": 0.0581,
          "volume": 124749.0,
          "close_time": 1763603999999,
          "quote_volume": 7236.5175,
          "trades": 47,
          "taker_buy_base": 98219.0,
          "taker_buy_quote": 5699.2502
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.0581,
          "high": 0.0583,
          "low": 0.058,
          "close": 0.058,
          "volume": 74862.0,
          "close_time": 1763607599999,
          "quote_volume": 4350.4819,
          "trades": 43,
          "taker_buy_base": 52844.0,
          "taker_buy_quote": 3071.7909
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0579,
          "close": 0.058,
          "volume": 88473.0,
          "close_time": 1763611199999,
          "quote_volume": 5136.1889,
          "trades": 99,
          "taker_buy_base": 40727.0,
          "taker_buy_quote": 2365.7701
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0581,
          "high": 0.0584,
          "low": 0.0579,
          "close": 0.0584,
          "volume": 38323.0,
          "close_time": 1763614799999,
          "quote_volume": 2228.7436,
          "trades": 37,
          "taker_buy_base": 21446.0,
          "taker_buy_quote": 1248.8689
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0582,
          "close": 0.0584,
          "volume": 207773.0,
          "close_time": 1763618399999,
          "quote_volume": 12126.9321,
          "trades": 119,
          "taker_buy_base": 142867.0,
          "taker_buy_quote": 8340.0724
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.0584,
          "high": 0.0586,
          "low": 0.0582,
          "close": 0.0584,
          "volume": 134324.0,
          "close_time": 1763621999999,
          "quote_volume": 7845.626,
          "trades": 68,
          "taker_buy_base": 72969.0,
          "taker_buy_quote": 4263.7797
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.0583,
          "high": 0.0587,
          "low": 0.0583,
          "close": 0.0586,
          "volume": 127476.0,
          "close_time": 1763625599999,
          "quote_volume": 7448.8491,
          "trades": 86,
          "taker_buy_base": 88724.0,
          "taker_buy_quote": 5183.3367
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0586,
          "high": 0.0588,
          "low": 0.0585,
          "close": 0.0587,
          "volume": 213866.0,
          "close_time": 1763629199999,
          "quote_volume": 12544.1447,
          "trades": 146,
          "taker_buy_base": 162779.0,
          "taker_buy_quote": 9547.7392
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.0587,
          "high": 0.059,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 301735.0,
          "close_time": 1763632799999,
          "quote_volume": 17719.0949,
          "trades": 176,
          "taker_buy_base": 161082.0,
          "taker_buy_quote": 9463.0605
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.0586,
          "high": 0.0588,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 120287.0,
          "close_time": 1763636399999,
          "quote_volume": 7045.8858,
          "trades": 87,
          "taker_buy_base": 24016.0,
          "taker_buy_quote": 1408.8732
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.0587,
          "high": 0.0605,
          "low": 0.0585,
          "close": 0.0594,
          "volume": 5702560.0,
          "close_time": 1763639999999,
          "quote_volume": 339956.5748,
          "trades": 1587,
          "taker_buy_base": 3543220.0,
          "taker_buy_quote": 211435.1801
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0594,
          "high": 0.0613,
          "low": 0.0592,
          "close": 0.0613,
          "volume": 1254260.0,
          "close_time": 1763643599999,
          "quote_volume": 75488.5151,
          "trades": 403,
          "taker_buy_base": 894161.0,
          "taker_buy_quote": 53777.4413
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0597,
          "close": 0.06,
          "volume": 2544791.0,
          "close_time": 1763647199999,
          "quote_volume": 153232.1917,
          "trades": 666,
          "taker_buy_base": 853180.0,
          "taker_buy_quote": 51355.7977
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.0601,
          "high": 0.0606,
          "low": 0.0595,
          "close": 0.0604,
          "volume": 645555.0,
          "close_time": 1763650799999,
          "quote_volume": 38764.3657,
          "trades": 198,
          "taker_buy_base": 268422.0,
          "taker_buy_quote": 16148.9624
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.0604,
          "high": 0.061,
          "low": 0.0594,
          "close": 0.0594,
          "volume": 1282976.0,
          "close_time": 1763654399999,
          "quote_volume": 77134.1403,
          "trades": 398,
          "taker_buy_base": 604977.0,
          "taker_buy_quote": 36457.8773
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0594,
          "high": 0.0595,
          "low": 0.0572,
          "close": 0.0577,
          "volume": 1933527.0,
          "close_time": 1763657999999,
          "quote_volume": 111848.1712,
          "trades": 560,
          "taker_buy_base": 799882.0,
          "taker_buy_quote": 46337.5234
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.0577,
          "high": 0.058,
          "low": 0.0564,
          "close": 0.0568,
          "volume": 5803619.0,
          "close_time": 1763661599999,
          "quote_volume": 331020.2538,
          "trades": 1437,
          "taker_buy_base": 2526983.0,
          "taker_buy_quote": 144287.1791
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.0568,
          "high": 0.0581,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 4543394.0,
          "close_time": 1763665199999,
          "quote_volume": 259722.4609,
          "trades": 1282,
          "taker_buy_base": 1977792.0,
          "taker_buy_quote": 113112.6834
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.0563,
          "high": 0.0571,
          "low": 0.0559,
          "close": 0.057,
          "volume": 406687.0,
          "close_time": 1763668799999,
          "quote_volume": 23009.7792,
          "trades": 221,
          "taker_buy_base": 166546.0,
          "taker_buy_quote": 9437.3353
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.057,
          "high": 0.057,
          "low": 0.0564,
          "close": 0.0565,
          "volume": 410530.0,
          "close_time": 1763672399999,
          "quote_volume": 23255.2933,
          "trades": 186,
          "taker_buy_base": 296064.0,
          "taker_buy_quote": 16773.596
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.0565,
          "high": 0.0577,
          "low": 0.0564,
          "close": 0.0573,
          "volume": 362087.0,
          "close_time": 1763675999999,
          "quote_volume": 20699.7725,
          "trades": 173,
          "taker_buy_base": 254904.0,
          "taker_buy_quote": 14575.9205
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.0572,
          "high": 0.0583,
          "low": 0.0572,
          "close": 0.0579,
          "volume": 285438.0,
          "close_time": 1763679599999,
          "quote_volume": 16543.4393,
          "trades": 154,
          "taker_buy_base": 148005.0,
          "taker_buy_quote": 8582.3842
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.0577,
          "high": 0.0579,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 226960.0,
          "close_time": 1763683199999,
          "quote_volume": 13009.0838,
          "trades": 139,
          "taker_buy_base": 139008.0,
          "taker_buy_quote": 7977.8136
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0569,
          "high": 0.0578,
          "low": 0.0568,
          "close": 0.0577,
          "volume": 293722.0,
          "close_time": 1763686799999,
          "quote_volume": 16831.3246,
          "trades": 145,
          "taker_buy_base": 150803.0,
          "taker_buy_quote": 8640.4927
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.0577,
          "high": 0.0581,
          "low": 0.0575,
          "close": 0.0579,
          "volume": 278323.0,
          "close_time": 1763690399999,
          "quote_volume": 16072.0224,
          "trades": 148,
          "taker_buy_base": 225233.0,
          "taker_buy_quote": 13005.5313
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.0577,
          "high": 0.0577,
          "low": 0.0559,
          "close": 0.0561,
          "volume": 351681.0,
          "close_time": 1763693999999,
          "quote_volume": 20056.113,
          "trades": 194,
          "taker_buy_base": 207463.0,
          "taker_buy_quote": 11846.1133
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.0561,
          "high": 0.057,
          "low": 0.056,
          "close": 0.0568,
          "volume": 376253.0,
          "close_time": 1763697599999,
          "quote_volume": 21233.0581,
          "trades": 176,
          "taker_buy_base": 227667.0,
          "taker_buy_quote": 12872.3628
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0566,
          "high": 0.0571,
          "low": 0.0561,
          "close": 0.0569,
          "volume": 336601.0,
          "close_time": 1763701199999,
          "quote_volume": 19013.7943,
          "trades": 172,
          "taker_buy_base": 207810.0,
          "taker_buy_quote": 11737.5046
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.0568,
          "high": 0.0573,
          "low": 0.0566,
          "close": 0.0566,
          "volume": 118482.0,
          "close_time": 1763704799999,
          "quote_volume": 6741.006,
          "trades": 68,
          "taker_buy_base": 94192.0,
          "taker_buy_quote": 5359.1227
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.0567,
          "high": 0.0572,
          "low": 0.0564,
          "close": 0.0569,
          "volume": 188241.0,
          "close_time": 1763708399999,
          "quote_volume": 10701.9003,
          "trades": 95,
          "taker_buy_base": 68730.0,
          "taker_buy_quote": 3905.3542
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.057,
          "high": 0.0572,
          "low": 0.0516,
          "close": 0.0547,
          "volume": 2872269.0,
          "close_time": 1763711999999,
          "quote_volume": 154922.8309,
          "trades": 1071,
          "taker_buy_base": 1445422.0,
          "taker_buy_quote": 77794.473
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0546,
          "high": 0.0552,
          "low": 0.0539,
          "close": 0.054,
          "volume": 974985.0,
          "close_time": 1763715599999,
          "quote_volume": 53205.0314,
          "trades": 285,
          "taker_buy_base": 324865.0,
          "taker_buy_quote": 17720.7399
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 594881.0,
          "close_time": 1763719199999,
          "quote_volume": 31933.6878,
          "trades": 221,
          "taker_buy_base": 282239.0,
          "taker_buy_quote": 15145.0671
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.0536,
          "high": 0.054,
          "low": 0.0533,
          "close": 0.0539,
          "volume": 316238.0,
          "close_time": 1763722799999,
          "quote_volume": 16982.352,
          "trades": 127,
          "taker_buy_base": 150408.0,
          "taker_buy_quote": 8074.2208
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.053,
          "close": 0.0531,
          "volume": 341488.0,
          "close_time": 1763726399999,
          "quote_volume": 18340.2395,
          "trades": 170,
          "taker_buy_base": 227909.0,
          "taker_buy_quote": 12245.5917
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0531,
          "high": 0.0547,
          "low": 0.0522,
          "close": 0.0542,
          "volume": 1356047.0,
          "close_time": 1763729999999,
          "quote_volume": 72300.8052,
          "trades": 426,
          "taker_buy_base": 817281.0,
          "taker_buy_quote": 43493.7903
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.0542,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.054,
          "volume": 632893.0,
          "close_time": 1763733599999,
          "quote_volume": 34319.8705,
          "trades": 243,
          "taker_buy_base": 251361.0,
          "taker_buy_quote": 13631.9865
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.0539,
          "high": 0.0551,
          "low": 0.0539,
          "close": 0.055,
          "volume": 402868.0,
          "close_time": 1763737199999,
          "quote_volume": 22003.8822,
          "trades": 225,
          "taker_buy_base": 189277.0,
          "taker_buy_quote": 10336.0067
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 468891.0,
          "close_time": 1763740799999,
          "quote_volume": 25413.8863,
          "trades": 209,
          "taker_buy_base": 169386.0,
          "taker_buy_quote": 9167.4688
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0541,
          "high": 0.0548,
          "low": 0.0533,
          "close": 0.0548,
          "volume": 804967.0,
          "close_time": 1763744399999,
          "quote_volume": 43408.6743,
          "trades": 312,
          "taker_buy_base": 346302.0,
          "taker_buy_quote": 18707.0398
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.0548,
          "high": 0.0549,
          "low": 0.0543,
          "close": 0.0543,
          "volume": 328436.0,
          "close_time": 1763747999999,
          "quote_volume": 17973.3765,
          "trades": 152,
          "taker_buy_base": 58256.0,
          "taker_buy_quote": 3189.9147
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.0543,
          "high": 0.0547,
          "low": 0.0533,
          "close": 0.0545,
          "volume": 334835.0,
          "close_time": 1763751599999,
          "quote_volume": 18049.995,
          "trades": 132,
          "taker_buy_base": 226578.0,
          "taker_buy_quote": 12226.4592
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.054,
          "volume": 486006.0,
          "close_time": 1763755199999,
          "quote_volume": 26374.6528,
          "trades": 182,
          "taker_buy_base": 221571.0,
          "taker_buy_quote": 12019.5067
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 486617.0,
          "close_time": 1763758799999,
          "quote_volume": 26125.0781,
          "trades": 277,
          "taker_buy_base": 336685.0,
          "taker_buy_quote": 18084.5043
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.0537,
          "high": 0.0547,
          "low": 0.0534,
          "close": 0.0545,
          "volume": 1224379.0,
          "close_time": 1763762399999,
          "quote_volume": 66286.6549,
          "trades": 530,
          "taker_buy_base": 754390.0,
          "taker_buy_quote": 40819.7022
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 743366.0,
          "close_time": 1763765999999,
          "quote_volume": 39986.311,
          "trades": 414,
          "taker_buy_base": 416463.0,
          "taker_buy_quote": 22396.6428
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.0533,
          "high": 0.0541,
          "low": 0.0526,
          "close": 0.0538,
          "volume": 433174.0,
          "close_time": 1763769599999,
          "quote_volume": 23052.7839,
          "trades": 256,
          "taker_buy_base": 182599.0,
          "taker_buy_quote": 9710.8824
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 574592.0,
          "close_time": 1763773199999,
          "quote_volume": 30800.8338,
          "trades": 255,
          "taker_buy_base": 220187.0,
          "taker_buy_quote": 11818.6005
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.054,
          "volume": 168881.0,
          "close_time": 1763776799999,
          "quote_volume": 9090.8605,
          "trades": 160,
          "taker_buy_base": 61843.0,
          "taker_buy_quote": 3331.3661
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 121379.0,
          "close_time": 1763780399999,
          "quote_volume": 6514.5481,
          "trades": 162,
          "taker_buy_base": 16058.0,
          "taker_buy_quote": 859.5865
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.0536,
          "high": 0.0538,
          "low": 0.0533,
          "close": 0.0534,
          "volume": 143029.0,
          "close_time": 1763783999999,
          "quote_volume": 7662.4029,
          "trades": 104,
          "taker_buy_base": 34813.0,
          "taker_buy_quote": 1863.5812
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0523,
          "close": 0.0531,
          "volume": 396855.0,
          "close_time": 1763787599999,
          "quote_volume": 20935.2752,
          "trades": 316,
          "taker_buy_base": 268732.0,
          "taker_buy_quote": 14171.9535
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0523,
          "close": 0.0526,
          "volume": 135671.0,
          "close_time": 1763791199999,
          "quote_volume": 7152.2113,
          "trades": 115,
          "taker_buy_base": 106331.0,
          "taker_buy_quote": 5604.2292
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.0526,
          "high": 0.0532,
          "low": 0.0522,
          "close": 0.0532,
          "volume": 571119.0,
          "close_time": 1763794799999,
          "quote_volume": 30166.5693,
          "trades": 258,
          "taker_buy_base": 372913.0,
          "taker_buy_quote": 19702.9989
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.0531,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 201027.0,
          "close_time": 1763798399999,
          "quote_volume": 10694.37,
          "trades": 112,
          "taker_buy_base": 87930.0,
          "taker_buy_quote": 4678.6388
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0523,
          "close": 0.0526,
          "volume": 388974.0,
          "close_time": 1763801999999,
          "quote_volume": 20475.5029,
          "trades": 147,
          "taker_buy_base": 237956.0,
          "taker_buy_quote": 12521.1795
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.0526,
          "high": 0.0534,
          "low": 0.0526,
          "close": 0.053,
          "volume": 890087.0,
          "close_time": 1763805599999,
          "quote_volume": 47203.7316,
          "trades": 316,
          "taker_buy_base": 401044.0,
          "taker_buy_quote": 21252.8511
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 379374.0,
          "close_time": 1763809199999,
          "quote_volume": 20088.0959,
          "trades": 157,
          "taker_buy_base": 247871.0,
          "taker_buy_quote": 13124.263
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.0529,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.0534,
          "volume": 249186.0,
          "close_time": 1763812799999,
          "quote_volume": 13242.5129,
          "trades": 128,
          "taker_buy_base": 127670.0,
          "taker_buy_quote": 6777.78
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 237016.0,
          "close_time": 1763816399999,
          "quote_volume": 12532.9421,
          "trades": 103,
          "taker_buy_base": 96201.0,
          "taker_buy_quote": 5086.3638
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.0528,
          "high": 0.0531,
          "low": 0.0527,
          "close": 0.053,
          "volume": 240044.0,
          "close_time": 1763819999999,
          "quote_volume": 12695.5991,
          "trades": 122,
          "taker_buy_base": 108268.0,
          "taker_buy_quote": 5726.7172
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.0532,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 176959.0,
          "close_time": 1763823599999,
          "quote_volume": 9463.1295,
          "trades": 164,
          "taker_buy_base": 94636.0,
          "taker_buy_quote": 5059.4209
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0529,
          "close": 0.0534,
          "volume": 276473.0,
          "close_time": 1763827199999,
          "quote_volume": 14723.9965,
          "trades": 179,
          "taker_buy_base": 124664.0,
          "taker_buy_quote": 6631.3456
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0533,
          "high": 0.054,
          "low": 0.0532,
          "close": 0.0539,
          "volume": 235018.0,
          "close_time": 1763830799999,
          "quote_volume": 12624.6658,
          "trades": 109,
          "taker_buy_base": 98660.0,
          "taker_buy_quote": 5299.7195
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 88416.0,
          "close_time": 1763834399999,
          "quote_volume": 4760.521,
          "trades": 50,
          "taker_buy_base": 49485.0,
          "taker_buy_quote": 2665.3074
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.0538,
          "high": 0.054,
          "low": 0.0538,
          "close": 0.054,
          "volume": 150180.0,
          "close_time": 1763837999999,
          "quote_volume": 8089.3648,
          "trades": 83,
          "taker_buy_base": 117196.0,
          "taker_buy_quote": 6314.5473
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 373712.0,
          "close_time": 1763841599999,
          "quote_volume": 20147.346,
          "trades": 121,
          "taker_buy_base": 77016.0,
          "taker_buy_quote": 4157.4598
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0538,
          "high": 0.0559,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 4960296.0,
          "close_time": 1763845199999,
          "quote_volume": 272373.9475,
          "trades": 1975,
          "taker_buy_base": 2722476.0,
          "taker_buy_quote": 149419.9891
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.054,
          "close": 0.0543,
          "volume": 294382.0,
          "close_time": 1763848799999,
          "quote_volume": 15934.4125,
          "trades": 136,
          "taker_buy_base": 217517.0,
          "taker_buy_quote": 11775.7309
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.0543,
          "high": 0.0553,
          "low": 0.0542,
          "close": 0.0551,
          "volume": 579742.0,
          "close_time": 1763852399999,
          "quote_volume": 31725.173,
          "trades": 197,
          "taker_buy_base": 477669.0,
          "taker_buy_quote": 26169.4263
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 141076.0,
          "close_time": 1763855999999,
          "quote_volume": 7696.4224,
          "trades": 60,
          "taker_buy_base": 71676.0,
          "taker_buy_quote": 3910.5351
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0541,
          "close": 0.0544,
          "volume": 380791.0,
          "close_time": 1763859599999,
          "quote_volume": 20688.889,
          "trades": 115,
          "taker_buy_base": 285568.0,
          "taker_buy_quote": 15516.6782
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.0546,
          "high": 0.0551,
          "low": 0.0546,
          "close": 0.0549,
          "volume": 228825.0,
          "close_time": 1763863199999,
          "quote_volume": 12548.0743,
          "trades": 90,
          "taker_buy_base": 142162.0,
          "taker_buy_quote": 7795.0195
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.055,
          "volume": 166039.0,
          "close_time": 1763866799999,
          "quote_volume": 9126.6192,
          "trades": 65,
          "taker_buy_base": 120298.0,
          "taker_buy_quote": 6609.4186
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0546,
          "close": 0.0549,
          "volume": 127088.0,
          "close_time": 1763870399999,
          "quote_volume": 6970.7505,
          "trades": 66,
          "taker_buy_base": 58469.0,
          "taker_buy_quote": 3203.6707
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0549,
          "high": 0.0554,
          "low": 0.0548,
          "close": 0.0552,
          "volume": 288383.0,
          "close_time": 1763873999999,
          "quote_volume": 15882.5255,
          "trades": 150,
          "taker_buy_base": 193524.0,
          "taker_buy_quote": 10655.0707
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.0552,
          "volume": 92916.0,
          "close_time": 1763877599999,
          "quote_volume": 5117.9871,
          "trades": 76,
          "taker_buy_base": 42157.0,
          "taker_buy_quote": 2323.2143
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.0552,
          "high": 0.0552,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 213012.0,
          "close_time": 1763881199999,
          "quote_volume": 11710.0216,
          "trades": 80,
          "taker_buy_base": 99096.0,
          "taker_buy_quote": 5451.7638
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.0548,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.055,
          "volume": 336621.0,
          "close_time": 1763884799999,
          "quote_volume": 18465.5691,
          "trades": 99,
          "taker_buy_base": 131617.0,
          "taker_buy_quote": 7216.9793
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 163438.0,
          "close_time": 1763888399999,
          "quote_volume": 8989.7576,
          "trades": 48,
          "taker_buy_base": 123395.0,
          "taker_buy_quote": 6789.7731
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0549,
          "close": 0.055,
          "volume": 71635.0,
          "close_time": 1763891999999,
          "quote_volume": 3940.3286,
          "trades": 31,
          "taker_buy_base": 42086.0,
          "taker_buy_quote": 2315.1743
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 82676.0,
          "close_time": 1763895599999,
          "quote_volume": 4530.6628,
          "trades": 39,
          "taker_buy_base": 14763.0,
          "taker_buy_quote": 808.7778
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 75040.0,
          "close_time": 1763899199999,
          "quote_volume": 4101.2462,
          "trades": 37,
          "taker_buy_base": 44997.0,
          "taker_buy_quote": 2457.0886
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0549,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.055,
          "volume": 159179.0,
          "close_time": 1763902799999,
          "quote_volume": 8763.5334,
          "trades": 58,
          "taker_buy_base": 105349.0,
          "taker_buy_quote": 5802.4731
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0547,
          "close": 0.055,
          "volume": 43549.0,
          "close_time": 1763906399999,
          "quote_volume": 2389.1412,
          "trades": 34,
          "taker_buy_base": 37493.0,
          "taker_buy_quote": 2057.5452
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 382771.0,
          "close_time": 1763909999999,
          "quote_volume": 20876.7138,
          "trades": 96,
          "taker_buy_base": 98909.0,
          "taker_buy_quote": 5395.1973
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.0544,
          "high": 0.0549,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 4152667.0,
          "close_time": 1763913599999,
          "quote_volume": 224653.0144,
          "trades": 587,
          "taker_buy_base": 937051.0,
          "taker_buy_quote": 50796.1869
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0543,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 196737.0,
          "close_time": 1763917199999,
          "quote_volume": 10662.6875,
          "trades": 83,
          "taker_buy_base": 105449.0,
          "taker_buy_quote": 5715.5668
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 299416.0,
          "close_time": 1763920799999,
          "quote_volume": 16082.4971,
          "trades": 140,
          "taker_buy_base": 135140.0,
          "taker_buy_quote": 7260.7447
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 309547.0,
          "close_time": 1763924399999,
          "quote_volume": 16564.4131,
          "trades": 115,
          "taker_buy_base": 198441.0,
          "taker_buy_quote": 10631.4979
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.0533,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 279041.0,
          "close_time": 1763927999999,
          "quote_volume": 14935.991,
          "trades": 136,
          "taker_buy_base": 129771.0,
          "taker_buy_quote": 6950.2347
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 378555.0,
          "close_time": 1763931599999,
          "quote_volume": 20225.3972,
          "trades": 107,
          "taker_buy_base": 135307.0,
          "taker_buy_quote": 7229.8317
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 152454.0,
          "close_time": 1763935199999,
          "quote_volume": 8137.3352,
          "trades": 67,
          "taker_buy_base": 93829.0,
          "taker_buy_quote": 5010.2027
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0537,
          "volume": 286102.0,
          "close_time": 1763938799999,
          "quote_volume": 15318.8985,
          "trades": 94,
          "taker_buy_base": 178082.0,
          "taker_buy_quote": 9534.2084
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.053,
          "close": 0.0531,
          "volume": 775235.0,
          "close_time": 1763942399999,
          "quote_volume": 41328.6534,
          "trades": 177,
          "taker_buy_base": 363902.0,
          "taker_buy_quote": 19396.6914
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0531,
          "high": 0.0535,
          "low": 0.0528,
          "close": 0.0533,
          "volume": 347539.0,
          "close_time": 1763945999999,
          "quote_volume": 18487.7768,
          "trades": 128,
          "taker_buy_base": 171002.0,
          "taker_buy_quote": 9105.8764
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.0533,
          "high": 0.0536,
          "low": 0.0531,
          "close": 0.0536,
          "volume": 603167.0,
          "close_time": 1763949599999,
          "quote_volume": 32110.4038,
          "trades": 169,
          "taker_buy_base": 230000.0,
          "taker_buy_quote": 12259.5841
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.0536,
          "high": 0.0548,
          "low": 0.0536,
          "close": 0.0543,
          "volume": 446017.0,
          "close_time": 1763953199999,
          "quote_volume": 24192.9106,
          "trades": 192,
          "taker_buy_base": 213063.0,
          "taker_buy_quote": 11543.4689
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.0544,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 156923.0,
          "close_time": 1763956799999,
          "quote_volume": 8573.0106,
          "trades": 64,
          "taker_buy_base": 86128.0,
          "taker_buy_quote": 4706.6635
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0538,
          "close": 0.0542,
          "volume": 313560.0,
          "close_time": 1763960399999,
          "quote_volume": 16998.8817,
          "trades": 128,
          "taker_buy_base": 188032.0,
          "taker_buy_quote": 10190.6046
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.0542,
          "high": 0.055,
          "low": 0.0542,
          "close": 0.0546,
          "volume": 361999.0,
          "close_time": 1763963999999,
          "quote_volume": 19836.3323,
          "trades": 123,
          "taker_buy_base": 75755.0,
          "taker_buy_quote": 4147.4283
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 278572.0,
          "close_time": 1763967599999,
          "quote_volume": 15130.2405,
          "trades": 117,
          "taker_buy_base": 165286.0,
          "taker_buy_quote": 8973.7682
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 414991.0,
          "close_time": 1763971199999,
          "quote_volume": 22494.9183,
          "trades": 126,
          "taker_buy_base": 129940.0,
          "taker_buy_quote": 7051.1345
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 178193.0,
          "close_time": 1763974799999,
          "quote_volume": 9629.9096,
          "trades": 68,
          "taker_buy_base": 127638.0,
          "taker_buy_quote": 6898.361
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 275992.0,
          "close_time": 1763978399999,
          "quote_volume": 14760.2488,
          "trades": 102,
          "taker_buy_base": 117666.0,
          "taker_buy_quote": 6294.0957
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.0533,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 149509.0,
          "close_time": 1763981999999,
          "quote_volume": 7991.5791,
          "trades": 93,
          "taker_buy_base": 43424.0,
          "taker_buy_quote": 2322.6792
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0538,
          "volume": 81864.0,
          "close_time": 1763985599999,
          "quote_volume": 4394.3138,
          "trades": 48,
          "taker_buy_base": 31856.0,
          "taker_buy_quote": 1710.1505
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 64661.0,
          "close_time": 1763989199999,
          "quote_volume": 3469.2904,
          "trades": 38,
          "taker_buy_base": 28493.0,
          "taker_buy_quote": 1528.2365
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.0534,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 160526.0,
          "close_time": 1763992799999,
          "quote_volume": 8617.2649,
          "trades": 84,
          "taker_buy_base": 67129.0,
          "taker_buy_quote": 3605.1363
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.0535,
          "high": 0.0543,
          "low": 0.0532,
          "close": 0.0539,
          "volume": 412278.0,
          "close_time": 1763996399999,
          "quote_volume": 22154.8318,
          "trades": 191,
          "taker_buy_base": 185825.0,
          "taker_buy_quote": 9995.0923
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.054,
          "high": 0.0544,
          "low": 0.0537,
          "close": 0.0541,
          "volume": 179585.0,
          "close_time": 1763999999999,
          "quote_volume": 9709.5476,
          "trades": 98,
          "taker_buy_base": 69231.0,
          "taker_buy_quote": 3742.2674
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0542,
          "high": 0.0549,
          "low": 0.0541,
          "close": 0.0547,
          "volume": 350776.0,
          "close_time": 1764003599999,
          "quote_volume": 19149.287,
          "trades": 156,
          "taker_buy_base": 244310.0,
          "taker_buy_quote": 13343.9328
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.0548,
          "high": 0.056,
          "low": 0.0547,
          "close": 0.056,
          "volume": 1005689.0,
          "close_time": 1764007199999,
          "quote_volume": 55511.0468,
          "trades": 275,
          "taker_buy_base": 568417.0,
          "taker_buy_quote": 31321.5079
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.0557,
          "close": 0.0559,
          "volume": 451471.0,
          "close_time": 1764010799999,
          "quote_volume": 25248.2805,
          "trades": 184,
          "taker_buy_base": 169541.0,
          "taker_buy_quote": 9481.6577
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0557,
          "close": 0.0559,
          "volume": 242906.0,
          "close_time": 1764014399999,
          "quote_volume": 13574.6055,
          "trades": 88,
          "taker_buy_base": 119963.0,
          "taker_buy_quote": 6706.8879
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0559,
          "high": 0.0563,
          "low": 0.0558,
          "close": 0.056,
          "volume": 751902.0,
          "close_time": 1764017999999,
          "quote_volume": 42121.9408,
          "trades": 381,
          "taker_buy_base": 145930.0,
          "taker_buy_quote": 8175.0296
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 225297.0,
          "close_time": 1764021599999,
          "quote_volume": 12583.2361,
          "trades": 145,
          "taker_buy_base": 119750.0,
          "taker_buy_quote": 6687.7263
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.0557,
          "high": 0.056,
          "low": 0.0555,
          "close": 0.0556,
          "volume": 144010.0,
          "close_time": 1764025199999,
          "quote_volume": 8032.1557,
          "trades": 131,
          "taker_buy_base": 72168.0,
          "taker_buy_quote": 4024.8976
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.0557,
          "high": 0.0557,
          "low": 0.0554,
          "close": 0.0554,
          "volume": 41162.0,
          "close_time": 1764028799999,
          "quote_volume": 2286.6347,
          "trades": 19,
          "taker_buy_base": 11899.0,
          "taker_buy_quote": 661.1175
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0549,
          "close": 0.0552,
          "volume": 539155.0,
          "close_time": 1764032399999,
          "quote_volume": 29746.9485,
          "trades": 366,
          "taker_buy_base": 195268.0,
          "taker_buy_quote": 10777.036
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.055,
          "volume": 151080.0,
          "close_time": 1764035999999,
          "quote_volume": 8338.7768,
          "trades": 121,
          "taker_buy_base": 59680.0,
          "taker_buy_quote": 3295.5852
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.0549,
          "volume": 253055.0,
          "close_time": 1764039599999,
          "quote_volume": 13848.418,
          "trades": 203,
          "taker_buy_base": 157868.0,
          "taker_buy_quote": 8643.5397
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.0548,
          "volume": 36552.0,
          "close_time": 1764043199999,
          "quote_volume": 2006.1116,
          "trades": 51,
          "taker_buy_base": 9705.0,
          "taker_buy_quote": 533.6878
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0548,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.0551,
          "volume": 154677.0,
          "close_time": 1764046799999,
          "quote_volume": 8499.3341,
          "trades": 81,
          "taker_buy_base": 86889.0,
          "taker_buy_quote": 4777.6609
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.0551,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.0551,
          "volume": 32798.0,
          "close_time": 1764050399999,
          "quote_volume": 1807.9436,
          "trades": 32,
          "taker_buy_base": 16387.0,
          "taker_buy_quote": 904.1502
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0546,
          "close": 0.0549,
          "volume": 217743.0,
          "close_time": 1764053999999,
          "quote_volume": 11926.9482,
          "trades": 92,
          "taker_buy_base": 42909.0,
          "taker_buy_quote": 2353.5382
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0546,
          "close": 0.0546,
          "volume": 177475.0,
          "close_time": 1764057599999,
          "quote_volume": 9710.0371,
          "trades": 59,
          "taker_buy_base": 84402.0,
          "taker_buy_quote": 4616.9611
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 290803.0,
          "close_time": 1764061199999,
          "quote_volume": 15886.32,
          "trades": 128,
          "taker_buy_base": 162051.0,
          "taker_buy_quote": 8855.9799
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.0546,
          "volume": 233187.0,
          "close_time": 1764064799999,
          "quote_volume": 12653.3718,
          "trades": 152,
          "taker_buy_base": 96303.0,
          "taker_buy_quote": 5228.3355
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.0546,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.055,
          "volume": 175874.0,
          "close_time": 1764068399999,
          "quote_volume": 9615.1945,
          "trades": 558,
          "taker_buy_base": 112506.0,
          "taker_buy_quote": 6154.0263
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 459412.0,
          "close_time": 1764071999999,
          "quote_volume": 25217.6188,
          "trades": 1125,
          "taker_buy_base": 369930.0,
          "taker_buy_quote": 20307.007
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0548,
          "high": 0.0553,
          "low": 0.0546,
          "close": 0.0551,
          "volume": 623969.0,
          "close_time": 1764075599999,
          "quote_volume": 34312.9838,
          "trades": 1056,
          "taker_buy_base": 388350.0,
          "taker_buy_quote": 21362.9074
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 334710.0,
          "close_time": 1764079199999,
          "quote_volume": 18411.251,
          "trades": 806,
          "taker_buy_base": 287028.0,
          "taker_buy_quote": 15790.1394
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.0548,
          "high": 0.055,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 611486.0,
          "close_time": 1764082799999,
          "quote_volume": 33419.079,
          "trades": 597,
          "taker_buy_base": 248074.0,
          "taker_buy_quote": 13579.2751
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.0543,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.0544,
          "volume": 301079.0,
          "close_time": 1764086399999,
          "quote_volume": 16339.9434,
          "trades": 151,
          "taker_buy_base": 133743.0,
          "taker_buy_quote": 7260.5668
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0543,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 256229.0,
          "close_time": 1764089999999,
          "quote_volume": 13943.5776,
          "trades": 76,
          "taker_buy_base": 39252.0,
          "taker_buy_quote": 2137.3305
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.0545,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.0548,
          "volume": 535759.0,
          "close_time": 1764093599999,
          "quote_volume": 29275.9934,
          "trades": 324,
          "taker_buy_base": 337967.0,
          "taker_buy_quote": 18452.6991
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.0548,
          "high": 0.0549,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 118856.0,
          "close_time": 1764097199999,
          "quote_volume": 6493.2026,
          "trades": 65,
          "taker_buy_base": 62541.0,
          "taker_buy_quote": 3421.4486
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0537,
          "close": 0.0543,
          "volume": 269120.0,
          "close_time": 1764100799999,
          "quote_volume": 14563.5127,
          "trades": 137,
          "taker_buy_base": 120737.0,
          "taker_buy_quote": 6536.5036
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0543,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0546,
          "volume": 104699.0,
          "close_time": 1764104399999,
          "quote_volume": 5704.5688,
          "trades": 56,
          "taker_buy_base": 40733.0,
          "taker_buy_quote": 2216.5755
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 26980.0,
          "close_time": 1764107999999,
          "quote_volume": 1470.3401,
          "trades": 24,
          "taker_buy_base": 9146.0,
          "taker_buy_quote": 498.4781
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.0543,
          "high": 0.0548,
          "low": 0.054,
          "close": 0.0548,
          "volume": 114636.0,
          "close_time": 1764111599999,
          "quote_volume": 6232.5855,
          "trades": 44,
          "taker_buy_base": 33168.0,
          "taker_buy_quote": 1803.2669
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 70090.0,
          "close_time": 1764115199999,
          "quote_volume": 3844.0655,
          "trades": 42,
          "taker_buy_base": 16319.0,
          "taker_buy_quote": 896.2779
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 42896.0,
          "close_time": 1764118799999,
          "quote_volume": 2341.4835,
          "trades": 25,
          "taker_buy_base": 17259.0,
          "taker_buy_quote": 941.8798
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.0544,
          "high": 0.0548,
          "low": 0.0544,
          "close": 0.0546,
          "volume": 63842.0,
          "close_time": 1764122399999,
          "quote_volume": 3489.3485,
          "trades": 24,
          "taker_buy_base": 54712.0,
          "taker_buy_quote": 2991.6251
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 55130.0,
          "close_time": 1764125999999,
          "quote_volume": 3002.4699,
          "trades": 23,
          "taker_buy_base": 19690.0,
          "taker_buy_quote": 1071.8479
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.0543,
          "high": 0.0548,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 2065248.0,
          "close_time": 1764129599999,
          "quote_volume": 112545.8597,
          "trades": 944,
          "taker_buy_base": 1503287.0,
          "taker_buy_quote": 81924.093
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0543,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 169616.0,
          "close_time": 1764133199999,
          "quote_volume": 9218.1727,
          "trades": 55,
          "taker_buy_base": 57154.0,
          "taker_buy_quote": 3107.025
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.0543,
          "high": 0.0546,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 774754.0,
          "close_time": 1764136799999,
          "quote_volume": 42082.7,
          "trades": 212,
          "taker_buy_base": 320218.0,
          "taker_buy_quote": 17370.8699
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.0542,
          "high": 0.055,
          "low": 0.0541,
          "close": 0.0549,
          "volume": 1864544.0,
          "close_time": 1764140399999,
          "quote_volume": 101836.0193,
          "trades": 297,
          "taker_buy_base": 1489638.0,
          "taker_buy_quote": 81360.5848
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 261980.0,
          "close_time": 1764143999999,
          "quote_volume": 14349.3391,
          "trades": 94,
          "taker_buy_base": 122322.0,
          "taker_buy_quote": 6699.8767
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.054,
          "close": 0.0541,
          "volume": 1929133.0,
          "close_time": 1764147599999,
          "quote_volume": 104697.6327,
          "trades": 331,
          "taker_buy_base": 696666.0,
          "taker_buy_quote": 37802.926
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.053,
          "close": 0.0534,
          "volume": 4158188.0,
          "close_time": 1764151199999,
          "quote_volume": 222286.2864,
          "trades": 827,
          "taker_buy_base": 833485.0,
          "taker_buy_quote": 44630.6506
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 622436.0,
          "close_time": 1764154799999,
          "quote_volume": 33172.0504,
          "trades": 213,
          "taker_buy_base": 409007.0,
          "taker_buy_quote": 21799.6771
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 256737.0,
          "close_time": 1764158399999,
          "quote_volume": 13656.7923,
          "trades": 89,
          "taker_buy_base": 167820.0,
          "taker_buy_quote": 8931.814
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 313969.0,
          "close_time": 1764161999999,
          "quote_volume": 16672.5041,
          "trades": 147,
          "taker_buy_base": 156459.0,
          "taker_buy_quote": 8313.5722
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.0532,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 324564.0,
          "close_time": 1764165599999,
          "quote_volume": 17369.7821,
          "trades": 68,
          "taker_buy_base": 275062.0,
          "taker_buy_quote": 14729.3402
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 317351.0,
          "close_time": 1764169199999,
          "quote_volume": 17034.0422,
          "trades": 141,
          "taker_buy_base": 145855.0,
          "taker_buy_quote": 7835.3667
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 301447.0,
          "close_time": 1764172799999,
          "quote_volume": 16156.3971,
          "trades": 103,
          "taker_buy_base": 144012.0,
          "taker_buy_quote": 7722.8852
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0537,
          "high": 0.0543,
          "low": 0.0537,
          "close": 0.054,
          "volume": 567526.0,
          "close_time": 1764176399999,
          "quote_volume": 30679.973,
          "trades": 109,
          "taker_buy_base": 145979.0,
          "taker_buy_quote": 7894.0285
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.054,
          "high": 0.0549,
          "low": 0.0538,
          "close": 0.0549,
          "volume": 421027.0,
          "close_time": 1764179999999,
          "quote_volume": 22829.2623,
          "trades": 202,
          "taker_buy_base": 156480.0,
          "taker_buy_quote": 8508.7451
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.0549,
          "high": 0.0555,
          "low": 0.0548,
          "close": 0.0554,
          "volume": 614457.0,
          "close_time": 1764183599999,
          "quote_volume": 33870.0533,
          "trades": 449,
          "taker_buy_base": 247109.0,
          "taker_buy_quote": 13626.8266
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0549,
          "close": 0.0552,
          "volume": 346495.0,
          "close_time": 1764187199999,
          "quote_volume": 19083.8811,
          "trades": 184,
          "taker_buy_base": 125679.0,
          "taker_buy_quote": 6920.0067
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0552,
          "high": 0.0554,
          "low": 0.055,
          "close": 0.0551,
          "volume": 129646.0,
          "close_time": 1764190799999,
          "quote_volume": 7151.6518,
          "trades": 72,
          "taker_buy_base": 80775.0,
          "taker_buy_quote": 4457.2742
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.0552,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0553,
          "volume": 221711.0,
          "close_time": 1764194399999,
          "quote_volume": 12250.4399,
          "trades": 108,
          "taker_buy_base": 137998.0,
          "taker_buy_quote": 7621.0231
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.0553,
          "close": 0.0554,
          "volume": 227548.0,
          "close_time": 1764197999999,
          "quote_volume": 12613.0571,
          "trades": 88,
          "taker_buy_base": 186194.0,
          "taker_buy_quote": 10323.0478
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 274239.0,
          "close_time": 1764201599999,
          "quote_volume": 15188.7555,
          "trades": 149,
          "taker_buy_base": 88590.0,
          "taker_buy_quote": 4903.1194
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0554,
          "high": 0.0557,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 260310.0,
          "close_time": 1764205199999,
          "quote_volume": 14433.1123,
          "trades": 94,
          "taker_buy_base": 122193.0,
          "taker_buy_quote": 6777.7632
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0553,
          "close": 0.0557,
          "volume": 279672.0,
          "close_time": 1764208799999,
          "quote_volume": 15523.4786,
          "trades": 110,
          "taker_buy_base": 126181.0,
          "taker_buy_quote": 7007.5509
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.0556,
          "high": 0.0559,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 234389.0,
          "close_time": 1764212399999,
          "quote_volume": 13060.2805,
          "trades": 110,
          "taker_buy_base": 118283.0,
          "taker_buy_quote": 6600.3058
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 362812.0,
          "close_time": 1764215999999,
          "quote_volume": 20179.3293,
          "trades": 150,
          "taker_buy_base": 156419.0,
          "taker_buy_quote": 8704.1374
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 176206.0,
          "close_time": 1764219599999,
          "quote_volume": 9799.2624,
          "trades": 100,
          "taker_buy_base": 49326.0,
          "taker_buy_quote": 2745.1559
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.0557,
          "high": 0.0557,
          "low": 0.0554,
          "close": 0.0555,
          "volume": 262299.0,
          "close_time": 1764223199999,
          "quote_volume": 14572.4506,
          "trades": 88,
          "taker_buy_base": 54210.0,
          "taker_buy_quote": 3008.9964
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0554,
          "close": 0.0557,
          "volume": 115064.0,
          "close_time": 1764226799999,
          "quote_volume": 6391.0232,
          "trades": 38,
          "taker_buy_base": 47552.0,
          "taker_buy_quote": 2642.618
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 108117.0,
          "close_time": 1764230399999,
          "quote_volume": 6015.6996,
          "trades": 54,
          "taker_buy_base": 55400.0,
          "taker_buy_quote": 3083.0606
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 335947.0,
          "close_time": 1764233999999,
          "quote_volume": 18603.0984,
          "trades": 140,
          "taker_buy_base": 196383.0,
          "taker_buy_quote": 10881.0259
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0555,
          "close": 0.0556,
          "volume": 156256.0,
          "close_time": 1764237599999,
          "quote_volume": 8682.3391,
          "trades": 70,
          "taker_buy_base": 46939.0,
          "taker_buy_quote": 2610.6231
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0554,
          "close": 0.0557,
          "volume": 231676.0,
          "close_time": 1764241199999,
          "quote_volume": 12887.2139,
          "trades": 104,
          "taker_buy_base": 124666.0,
          "taker_buy_quote": 6935.0123
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.0557,
          "high": 0.0558,
          "low": 0.0556,
          "close": 0.0556,
          "volume": 194679.0,
          "close_time": 1764244799999,
          "quote_volume": 10838.1624,
          "trades": 179,
          "taker_buy_base": 60304.0,
          "taker_buy_quote": 3357.9794
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 197097.0,
          "close_time": 1764248399999,
          "quote_volume": 10920.8714,
          "trades": 89,
          "taker_buy_base": 60134.0,
          "taker_buy_quote": 3334.6329
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.0552,
          "high": 0.0554,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 177033.0,
          "close_time": 1764251999999,
          "quote_volume": 9787.6194,
          "trades": 94,
          "taker_buy_base": 84365.0,
          "taker_buy_quote": 4663.6159
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 33042.0,
          "close_time": 1764255599999,
          "quote_volume": 1831.0608,
          "trades": 22,
          "taker_buy_base": 17448.0,
          "taker_buy_quote": 966.9163
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.0555,
          "high": 0.0558,
          "low": 0.0553,
          "close": 0.0558,
          "volume": 149192.0,
          "close_time": 1764259199999,
          "quote_volume": 8279.505,
          "trades": 65,
          "taker_buy_base": 70130.0,
          "taker_buy_quote": 3888.8498
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0558,
          "high": 0.0561,
          "low": 0.0558,
          "close": 0.0559,
          "volume": 142520.0,
          "close_time": 1764262799999,
          "quote_volume": 7975.2021,
          "trades": 73,
          "taker_buy_base": 46318.0,
          "taker_buy_quote": 2594.3424
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0559,
          "high": 0.0562,
          "low": 0.0559,
          "close": 0.0561,
          "volume": 126217.0,
          "close_time": 1764266399999,
          "quote_volume": 7063.1397,
          "trades": 59,
          "taker_buy_base": 60042.0,
          "taker_buy_quote": 3359.9461
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.0559,
          "close": 0.056,
          "volume": 266627.0,
          "close_time": 1764269999999,
          "quote_volume": 14946.5036,
          "trades": 111,
          "taker_buy_base": 71364.0,
          "taker_buy_quote": 4003.0553
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.056,
          "high": 0.0561,
          "low": 0.0559,
          "close": 0.056,
          "volume": 104228.0,
          "close_time": 1764273599999,
          "quote_volume": 5842.211,
          "trades": 82,
          "taker_buy_base": 39819.0,
          "taker_buy_quote": 2231.7003
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0558,
          "close": 0.0559,
          "volume": 143095.0,
          "close_time": 1764277199999,
          "quote_volume": 8008.5298,
          "trades": 77,
          "taker_buy_base": 27415.0,
          "taker_buy_quote": 1534.9617
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0558,
          "high": 0.0559,
          "low": 0.0557,
          "close": 0.0557,
          "volume": 228440.0,
          "close_time": 1764280799999,
          "quote_volume": 12748.5635,
          "trades": 74,
          "taker_buy_base": 74406.0,
          "taker_buy_quote": 4153.8869
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.0557,
          "high": 0.0557,
          "low": 0.0551,
          "close": 0.0551,
          "volume": 112584.0,
          "close_time": 1764284399999,
          "quote_volume": 6236.8839,
          "trades": 78,
          "taker_buy_base": 37257.0,
          "taker_buy_quote": 2061.7048
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 157044.0,
          "close_time": 1764287999999,
          "quote_volume": 8639.047,
          "trades": 63,
          "taker_buy_base": 34849.0,
          "taker_buy_quote": 1918.6878
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.055,
          "close": 0.0551,
          "volume": 125319.0,
          "close_time": 1764291599999,
          "quote_volume": 6899.7483,
          "trades": 64,
          "taker_buy_base": 59044.0,
          "taker_buy_quote": 3249.5104
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 244218.0,
          "close_time": 1764295199999,
          "quote_volume": 13413.3869,
          "trades": 148,
          "taker_buy_base": 96181.0,
          "taker_buy_quote": 5281.3961
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 191613.0,
          "close_time": 1764298799999,
          "quote_volume": 10464.9318,
          "trades": 110,
          "taker_buy_base": 56785.0,
          "taker_buy_quote": 3102.2908
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0546,
          "close": 0.0548,
          "volume": 119685.0,
          "close_time": 1764302399999,
          "quote_volume": 6551.3818,
          "trades": 126,
          "taker_buy_base": 44186.0,
          "taker_buy_quote": 2419.2479
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0546,
          "close": 0.0546,
          "volume": 62990.0,
          "close_time": 1764305999999,
          "quote_volume": 3448.4353,
          "trades": 36,
          "taker_buy_base": 15666.0,
          "taker_buy_quote": 858.4782
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 191100.0,
          "close_time": 1764309599999,
          "quote_volume": 10408.0449,
          "trades": 146,
          "taker_buy_base": 90753.0,
          "taker_buy_quote": 4947.2054
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.054,
          "close": 0.0543,
          "volume": 451065.0,
          "close_time": 1764313199999,
          "quote_volume": 24467.9927,
          "trades": 282,
          "taker_buy_base": 235805.0,
          "taker_buy_quote": 12795.6172
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.0543,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 93480.0,
          "close_time": 1764316799999,
          "quote_volume": 5078.1356,
          "trades": 40,
          "taker_buy_base": 25374.0,
          "taker_buy_quote": 1377.4083
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0543,
          "high": 0.0552,
          "low": 0.0543,
          "close": 0.0549,
          "volume": 237853.0,
          "close_time": 1764320399999,
          "quote_volume": 13032.8135,
          "trades": 149,
          "taker_buy_base": 109542.0,
          "taker_buy_quote": 5997.8867
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 282230.0,
          "close_time": 1764323999999,
          "quote_volume": 15483.3447,
          "trades": 116,
          "taker_buy_base": 45990.0,
          "taker_buy_quote": 2523.0632
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.0547,
          "high": 0.0549,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 13775.0,
          "close_time": 1764327599999,
          "quote_volume": 754.0099,
          "trades": 16,
          "taker_buy_base": 7582.0,
          "taker_buy_quote": 414.939
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 116735.0,
          "close_time": 1764331199999,
          "quote_volume": 6351.889,
          "trades": 69,
          "taker_buy_base": 66447.0,
          "taker_buy_quote": 3618.9609
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0544,
          "close": 0.0545,
          "volume": 106006.0,
          "close_time": 1764334799999,
          "quote_volume": 5776.9737,
          "trades": 70,
          "taker_buy_base": 20430.0,
          "taker_buy_quote": 1113.9762
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.0544,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 276922.0,
          "close_time": 1764338399999,
          "quote_volume": 15080.9785,
          "trades": 196,
          "taker_buy_base": 85772.0,
          "taker_buy_quote": 4674.2354
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.0547,
          "high": 0.0549,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 163578.0,
          "close_time": 1764341999999,
          "quote_volume": 8943.2493,
          "trades": 168,
          "taker_buy_base": 49409.0,
          "taker_buy_quote": 2701.653
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.0547,
          "high": 0.0552,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 193816.0,
          "close_time": 1764345599999,
          "quote_volume": 10632.7711,
          "trades": 184,
          "taker_buy_base": 78790.0,
          "taker_buy_quote": 4323.7099
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 303136.0,
          "close_time": 1764349199999,
          "quote_volume": 16448.3768,
          "trades": 224,
          "taker_buy_base": 151678.0,
          "taker_buy_quote": 8237.02
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 235673.0,
          "close_time": 1764352799999,
          "quote_volume": 12723.7755,
          "trades": 139,
          "taker_buy_base": 119461.0,
          "taker_buy_quote": 6449.8315
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0538,
          "high": 0.054,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 260061.0,
          "close_time": 1764356399999,
          "quote_volume": 13999.4921,
          "trades": 140,
          "taker_buy_base": 149014.0,
          "taker_buy_quote": 8022.3835
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 58950.0,
          "close_time": 1764359999999,
          "quote_volume": 3183.5198,
          "trades": 36,
          "taker_buy_base": 24220.0,
          "taker_buy_quote": 1310.5777
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 155189.0,
          "close_time": 1764363599999,
          "quote_volume": 8388.9078,
          "trades": 122,
          "taker_buy_base": 109686.0,
          "taker_buy_quote": 5931.2464
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.0541,
          "high": 0.0542,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 120997.0,
          "close_time": 1764367199999,
          "quote_volume": 6544.187,
          "trades": 86,
          "taker_buy_base": 38090.0,
          "taker_buy_quote": 2059.9367
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.054,
          "volume": 210676.0,
          "close_time": 1764370799999,
          "quote_volume": 11349.8508,
          "trades": 235,
          "taker_buy_base": 46961.0,
          "taker_buy_quote": 2529.2169
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0539,
          "close": 0.054,
          "volume": 99215.0,
          "close_time": 1764374399999,
          "quote_volume": 5358.6761,
          "trades": 75,
          "taker_buy_base": 27865.0,
          "taker_buy_quote": 1505.2252
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 133007.0,
          "close_time": 1764377999999,
          "quote_volume": 7170.5724,
          "trades": 106,
          "taker_buy_base": 62477.0,
          "taker_buy_quote": 3368.729
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0539,
          "close": 0.054,
          "volume": 91479.0,
          "close_time": 1764381599999,
          "quote_volume": 4948.5982,
          "trades": 75,
          "taker_buy_base": 36402.0,
          "taker_buy_quote": 1968.9166
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0539,
          "close": 0.054,
          "volume": 36447.0,
          "close_time": 1764385199999,
          "quote_volume": 1967.9981,
          "trades": 27,
          "taker_buy_base": 6060.0,
          "taker_buy_quote": 327.2557
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.054,
          "high": 0.0544,
          "low": 0.054,
          "close": 0.054,
          "volume": 247427.0,
          "close_time": 1764388799999,
          "quote_volume": 13397.0368,
          "trades": 153,
          "taker_buy_base": 91786.0,
          "taker_buy_quote": 4970.7103
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0541,
          "high": 0.0542,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 88372.0,
          "close_time": 1764392399999,
          "quote_volume": 4780.6601,
          "trades": 39,
          "taker_buy_base": 59913.0,
          "taker_buy_quote": 3243.7834
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.054,
          "close": 0.054,
          "volume": 188853.0,
          "close_time": 1764395999999,
          "quote_volume": 10227.2474,
          "trades": 79,
          "taker_buy_base": 95595.0,
          "taker_buy_quote": 5179.0916
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0537,
          "close": 0.0539,
          "volume": 256035.0,
          "close_time": 1764399599999,
          "quote_volume": 13789.1218,
          "trades": 139,
          "taker_buy_base": 87342.0,
          "taker_buy_quote": 4706.577
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 271409.0,
          "close_time": 1764403199999,
          "quote_volume": 14586.9638,
          "trades": 185,
          "taker_buy_base": 129504.0,
          "taker_buy_quote": 6962.4429
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0536,
          "volume": 126190.0,
          "close_time": 1764406799999,
          "quote_volume": 6767.5788,
          "trades": 79,
          "taker_buy_base": 84372.0,
          "taker_buy_quote": 4526.5028
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 322518.0,
          "close_time": 1764410399999,
          "quote_volume": 17278.7381,
          "trades": 118,
          "taker_buy_base": 66343.0,
          "taker_buy_quote": 3556.5879
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 86761.0,
          "close_time": 1764413999999,
          "quote_volume": 4667.8518,
          "trades": 28,
          "taker_buy_base": 61912.0,
          "taker_buy_quote": 3333.3039
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 141435.0,
          "close_time": 1764417599999,
          "quote_volume": 7647.6869,
          "trades": 62,
          "taker_buy_base": 118301.0,
          "taker_buy_quote": 6399.4652
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0541,
          "high": 0.0542,
          "low": 0.054,
          "close": 0.0541,
          "volume": 205313.0,
          "close_time": 1764421199999,
          "quote_volume": 11101.3862,
          "trades": 137,
          "taker_buy_base": 73463.0,
          "taker_buy_quote": 3973.366
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0539,
          "close": 0.054,
          "volume": 144547.0,
          "close_time": 1764424799999,
          "quote_volume": 7813.0611,
          "trades": 116,
          "taker_buy_base": 93075.0,
          "taker_buy_quote": 5033.5234
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 125247.0,
          "close_time": 1764428399999,
          "quote_volume": 6764.3308,
          "trades": 66,
          "taker_buy_base": 53067.0,
          "taker_buy_quote": 2866.6167
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.054,
          "high": 0.0544,
          "low": 0.054,
          "close": 0.054,
          "volume": 208544.0,
          "close_time": 1764431999999,
          "quote_volume": 11296.4293,
          "trades": 164,
          "taker_buy_base": 128193.0,
          "taker_buy_quote": 6946.9914
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 339155.0,
          "close_time": 1764435599999,
          "quote_volume": 18232.8468,
          "trades": 173,
          "taker_buy_base": 265761.0,
          "taker_buy_quote": 14283.403
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 556038.0,
          "close_time": 1764439199999,
          "quote_volume": 29799.8342,
          "trades": 328,
          "taker_buy_base": 351735.0,
          "taker_buy_quote": 18865.9914
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.053,
          "close": 0.0534,
          "volume": 323750.0,
          "close_time": 1764442799999,
          "quote_volume": 17236.1858,
          "trades": 224,
          "taker_buy_base": 104123.0,
          "taker_buy_quote": 5548.1015
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0534,
          "volume": 254884.0,
          "close_time": 1764446399999,
          "quote_volume": 13622.8964,
          "trades": 159,
          "taker_buy_base": 65144.0,
          "taker_buy_quote": 3482.4204
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 657375.0,
          "close_time": 1764449999999,
          "quote_volume": 34920.2365,
          "trades": 419,
          "taker_buy_base": 266320.0,
          "taker_buy_quote": 14160.1634
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 960183.0,
          "close_time": 1764453599999,
          "quote_volume": 51084.4999,
          "trades": 704,
          "taker_buy_base": 231367.0,
          "taker_buy_quote": 12317.376
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 401613.0,
          "close_time": 1764457199999,
          "quote_volume": 21290.0408,
          "trades": 615,
          "taker_buy_base": 51084.0,
          "taker_buy_quote": 2709.3833
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 366242.0,
          "close_time": 1764460799999,
          "quote_volume": 19412.7776,
          "trades": 668,
          "taker_buy_base": 53528.0,
          "taker_buy_quote": 2841.5395
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 322015.0,
          "close_time": 1764464399999,
          "quote_volume": 17084.2868,
          "trades": 581,
          "taker_buy_base": 92966.0,
          "taker_buy_quote": 4930.713
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.0531,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 234393.0,
          "close_time": 1764467999999,
          "quote_volume": 12471.6576,
          "trades": 455,
          "taker_buy_base": 29537.0,
          "taker_buy_quote": 1573.7754
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0531,
          "volume": 228466.0,
          "close_time": 1764471599999,
          "quote_volume": 12152.4632,
          "trades": 330,
          "taker_buy_base": 22094.0,
          "taker_buy_quote": 1175.9293
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0525,
          "close": 0.0531,
          "volume": 618132.0,
          "close_time": 1764475199999,
          "quote_volume": 32673.7076,
          "trades": 529,
          "taker_buy_base": 217222.0,
          "taker_buy_quote": 11480.0166
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.053,
          "close": 0.0531,
          "volume": 182071.0,
          "close_time": 1764478799999,
          "quote_volume": 9668.4738,
          "trades": 353,
          "taker_buy_base": 17099.0,
          "taker_buy_quote": 909.0938
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 774951.0,
          "close_time": 1764482399999,
          "quote_volume": 40956.9176,
          "trades": 467,
          "taker_buy_base": 223292.0,
          "taker_buy_quote": 11818.2365
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.0528,
          "high": 0.0532,
          "low": 0.0527,
          "close": 0.0531,
          "volume": 295765.0,
          "close_time": 1764485999999,
          "quote_volume": 15645.9712,
          "trades": 240,
          "taker_buy_base": 81193.0,
          "taker_buy_quote": 4297.6682
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.053,
          "close": 0.0531,
          "volume": 264294.0,
          "close_time": 1764489599999,
          "quote_volume": 14043.7617,
          "trades": 243,
          "taker_buy_base": 52204.0,
          "taker_buy_quote": 2776.321
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0531,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.053,
          "volume": 438562.0,
          "close_time": 1764493199999,
          "quote_volume": 23317.0365,
          "trades": 333,
          "taker_buy_base": 157837.0,
          "taker_buy_quote": 8399.3914
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.053,
          "close": 0.053,
          "volume": 127679.0,
          "close_time": 1764496799999,
          "quote_volume": 6777.205,
          "trades": 184,
          "taker_buy_base": 44658.0,
          "taker_buy_quote": 2374.6043
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 500753.0,
          "close_time": 1764500399999,
          "quote_volume": 26557.6809,
          "trades": 346,
          "taker_buy_base": 178937.0,
          "taker_buy_quote": 9494.5406
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 271780.0,
          "close_time": 1764503999999,
          "quote_volume": 14415.0255,
          "trades": 205,
          "taker_buy_base": 63860.0,
          "taker_buy_quote": 3392.0559
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0529,
          "high": 0.0534,
          "low": 0.0527,
          "close": 0.0533,
          "volume": 360209.0,
          "close_time": 1764507599999,
          "quote_volume": 19116.6805,
          "trades": 216,
          "taker_buy_base": 75205.0,
          "taker_buy_quote": 4000.3021
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.0533,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 305889.0,
          "close_time": 1764511199999,
          "quote_volume": 16352.7981,
          "trades": 173,
          "taker_buy_base": 176327.0,
          "taker_buy_quote": 9428.3781
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 169547.0,
          "close_time": 1764514799999,
          "quote_volume": 9060.9383,
          "trades": 110,
          "taker_buy_base": 122862.0,
          "taker_buy_quote": 6566.6856
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.053,
          "close": 0.0532,
          "volume": 334047.0,
          "close_time": 1764518399999,
          "quote_volume": 17760.3174,
          "trades": 114,
          "taker_buy_base": 231238.0,
          "taker_buy_quote": 12296.256
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0532,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 142172.0,
          "close_time": 1764521999999,
          "quote_volume": 7612.0371,
          "trades": 67,
          "taker_buy_base": 90383.0,
          "taker_buy_quote": 4839.8596
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0534,
          "volume": 148200.0,
          "close_time": 1764525599999,
          "quote_volume": 7922.4021,
          "trades": 76,
          "taker_buy_base": 39981.0,
          "taker_buy_quote": 2136.1499
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 470465.0,
          "close_time": 1764529199999,
          "quote_volume": 25149.1828,
          "trades": 185,
          "taker_buy_base": 341350.0,
          "taker_buy_quote": 18249.5661
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 125419.0,
          "close_time": 1764532799999,
          "quote_volume": 6703.4994,
          "trades": 46,
          "taker_buy_base": 42310.0,
          "taker_buy_quote": 2261.377
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0534,
          "volume": 107116.0,
          "close_time": 1764536399999,
          "quote_volume": 5731.9282,
          "trades": 51,
          "taker_buy_base": 66927.0,
          "taker_buy_quote": 3581.8375
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 163262.0,
          "close_time": 1764539999999,
          "quote_volume": 8733.0881,
          "trades": 103,
          "taker_buy_base": 102778.0,
          "taker_buy_quote": 5500.0955
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 171745.0,
          "close_time": 1764543599999,
          "quote_volume": 9199.927,
          "trades": 87,
          "taker_buy_base": 104739.0,
          "taker_buy_quote": 5610.0415
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 310732.0,
          "close_time": 1764547199999,
          "quote_volume": 16487.7347,
          "trades": 178,
          "taker_buy_base": 168756.0,
          "taker_buy_quote": 8957.2218
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0499,
          "close": 0.0499,
          "volume": 3213119.0,
          "close_time": 1764550799999,
          "quote_volume": 164468.3758,
          "trades": 1081,
          "taker_buy_base": 1653761.0,
          "taker_buy_quote": 84733.4785
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.0499,
          "high": 0.0505,
          "low": 0.0497,
          "close": 0.05,
          "volume": 1177683.0,
          "close_time": 1764554399999,
          "quote_volume": 59110.7418,
          "trades": 452,
          "taker_buy_base": 792281.0,
          "taker_buy_quote": 39772.3149
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.05,
          "high": 0.0506,
          "low": 0.05,
          "close": 0.0502,
          "volume": 1212057.0,
          "close_time": 1764557999999,
          "quote_volume": 61034.71,
          "trades": 470,
          "taker_buy_base": 746599.0,
          "taker_buy_quote": 37616.6686
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.0501,
          "high": 0.0502,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 897974.0,
          "close_time": 1764561599999,
          "quote_volume": 44797.4188,
          "trades": 382,
          "taker_buy_base": 587587.0,
          "taker_buy_quote": 29318.8142
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 544025.0,
          "close_time": 1764565199999,
          "quote_volume": 26919.7721,
          "trades": 265,
          "taker_buy_base": 314950.0,
          "taker_buy_quote": 15597.4781
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.0492,
          "high": 0.0496,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 270003.0,
          "close_time": 1764568799999,
          "quote_volume": 13331.3522,
          "trades": 112,
          "taker_buy_base": 152736.0,
          "taker_buy_quote": 7549.0483
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0489,
          "close": 0.0489,
          "volume": 626072.0,
          "close_time": 1764572399999,
          "quote_volume": 30667.1462,
          "trades": 190,
          "taker_buy_base": 260693.0,
          "taker_buy_quote": 12767.0996
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0486,
          "close": 0.049,
          "volume": 746740.0,
          "close_time": 1764575999999,
          "quote_volume": 36420.5546,
          "trades": 230,
          "taker_buy_base": 361575.0,
          "taker_buy_quote": 17639.6134
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0489,
          "high": 0.0495,
          "low": 0.0488,
          "close": 0.0494,
          "volume": 429105.0,
          "close_time": 1764579599999,
          "quote_volume": 21069.9862,
          "trades": 142,
          "taker_buy_base": 241694.0,
          "taker_buy_quote": 11859.4284
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.0494,
          "high": 0.0495,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 353068.0,
          "close_time": 1764583199999,
          "quote_volume": 17434.0811,
          "trades": 139,
          "taker_buy_base": 215464.0,
          "taker_buy_quote": 10643.1554
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.0493,
          "high": 0.0496,
          "low": 0.0492,
          "close": 0.0493,
          "volume": 195687.0,
          "close_time": 1764586799999,
          "quote_volume": 9658.8346,
          "trades": 88,
          "taker_buy_base": 89544.0,
          "taker_buy_quote": 4422.9623
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0493,
          "high": 0.0493,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 145168.0,
          "close_time": 1764590399999,
          "quote_volume": 7144.9453,
          "trades": 72,
          "taker_buy_base": 41424.0,
          "taker_buy_quote": 2039.9508
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0484,
          "close": 0.0491,
          "volume": 520085.0,
          "close_time": 1764593999999,
          "quote_volume": 25394.9026,
          "trades": 306,
          "taker_buy_base": 278399.0,
          "taker_buy_quote": 13582.7926
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 274688.0,
          "close_time": 1764597599999,
          "quote_volume": 13434.2778,
          "trades": 160,
          "taker_buy_base": 110594.0,
          "taker_buy_quote": 5407.3344
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.0488,
          "high": 0.0494,
          "low": 0.0487,
          "close": 0.0494,
          "volume": 508003.0,
          "close_time": 1764601199999,
          "quote_volume": 24945.2561,
          "trades": 173,
          "taker_buy_base": 232122.0,
          "taker_buy_quote": 11390.4802
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0482,
          "close": 0.0487,
          "volume": 754799.0,
          "close_time": 1764604799999,
          "quote_volume": 36667.3844,
          "trades": 275,
          "taker_buy_base": 421710.0,
          "taker_buy_quote": 20509.4524
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 283574.0,
          "close_time": 1764608399999,
          "quote_volume": 13784.1377,
          "trades": 123,
          "taker_buy_base": 171484.0,
          "taker_buy_quote": 8338.9914
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.0485,
          "high": 0.0488,
          "low": 0.0484,
          "close": 0.0485,
          "volume": 534821.0,
          "close_time": 1764611999999,
          "quote_volume": 25986.9527,
          "trades": 179,
          "taker_buy_base": 245221.0,
          "taker_buy_quote": 11927.0964
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 263384.0,
          "close_time": 1764615599999,
          "quote_volume": 12751.2515,
          "trades": 87,
          "taker_buy_base": 158250.0,
          "taker_buy_quote": 7655.8503
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.048,
          "close": 0.0484,
          "volume": 289001.0,
          "close_time": 1764619199999,
          "quote_volume": 13934.9718,
          "trades": 112,
          "taker_buy_base": 166359.0,
          "taker_buy_quote": 8032.2096
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0484,
          "high": 0.0488,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 137755.0,
          "close_time": 1764622799999,
          "quote_volume": 6705.2694,
          "trades": 63,
          "taker_buy_base": 92368.0,
          "taker_buy_quote": 4496.9416
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.0487,
          "high": 0.049,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 428411.0,
          "close_time": 1764626399999,
          "quote_volume": 20898.5098,
          "trades": 142,
          "taker_buy_base": 161550.0,
          "taker_buy_quote": 7885.5146
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.0489,
          "high": 0.0492,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 200393.0,
          "close_time": 1764629999999,
          "quote_volume": 9834.9908,
          "trades": 78,
          "taker_buy_base": 93980.0,
          "taker_buy_quote": 4615.0013
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0488,
          "close": 0.0488,
          "volume": 122604.0,
          "close_time": 1764633599999,
          "quote_volume": 5994.916,
          "trades": 88,
          "taker_buy_base": 53771.0,
          "taker_buy_quote": 2628.8903
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0486,
          "close": 0.0486,
          "volume": 209562.0,
          "close_time": 1764637199999,
          "quote_volume": 10223.6194,
          "trades": 78,
          "taker_buy_base": 144622.0,
          "taker_buy_quote": 7062.6844
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0485,
          "high": 0.0491,
          "low": 0.0483,
          "close": 0.0483,
          "volume": 431203.0,
          "close_time": 1764640799999,
          "quote_volume": 20961.4019,
          "trades": 165,
          "taker_buy_base": 162896.0,
          "taker_buy_quote": 7912.9289
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.0481,
          "close": 0.0481,
          "volume": 199744.0,
          "close_time": 1764644399999,
          "quote_volume": 9631.6864,
          "trades": 103,
          "taker_buy_base": 144303.0,
          "taker_buy_quote": 6956.8495
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.0481,
          "high": 0.0485,
          "low": 0.0479,
          "close": 0.0485,
          "volume": 165838.0,
          "close_time": 1764647999999,
          "quote_volume": 7993.6987,
          "trades": 81,
          "taker_buy_base": 107250.0,
          "taker_buy_quote": 5166.5825
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.0485,
          "close": 0.0486,
          "volume": 239466.0,
          "close_time": 1764651599999,
          "quote_volume": 11657.8811,
          "trades": 76,
          "taker_buy_base": 87188.0,
          "taker_buy_quote": 4244.9942
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0485,
          "volume": 53166.0,
          "close_time": 1764655199999,
          "quote_volume": 2576.6262,
          "trades": 33,
          "taker_buy_base": 23928.0,
          "taker_buy_quote": 1159.0796
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.0485,
          "high": 0.0486,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 139024.0,
          "close_time": 1764658799999,
          "quote_volume": 6741.2549,
          "trades": 56,
          "taker_buy_base": 104153.0,
          "taker_buy_quote": 5051.328
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.0485,
          "close": 0.0486,
          "volume": 144033.0,
          "close_time": 1764662399999,
          "quote_volume": 7015.8739,
          "trades": 50,
          "taker_buy_base": 81651.0,
          "taker_buy_quote": 3979.9426
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0481,
          "close": 0.0481,
          "volume": 188523.0,
          "close_time": 1764665999999,
          "quote_volume": 9090.7603,
          "trades": 54,
          "taker_buy_base": 78016.0,
          "taker_buy_quote": 3762.2842
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.0482,
          "high": 0.0485,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 544664.0,
          "close_time": 1764669599999,
          "quote_volume": 26304.718,
          "trades": 131,
          "taker_buy_base": 160795.0,
          "taker_buy_quote": 7770.2073
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.0483,
          "high": 0.0487,
          "low": 0.0482,
          "close": 0.0486,
          "volume": 129432.0,
          "close_time": 1764673199999,
          "quote_volume": 6269.6681,
          "trades": 72,
          "taker_buy_base": 80704.0,
          "taker_buy_quote": 3910.6519
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 264991.0,
          "close_time": 1764676799999,
          "quote_volume": 12891.5823,
          "trades": 99,
          "taker_buy_base": 192888.0,
          "taker_buy_quote": 9385.9294
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0487,
          "high": 0.0488,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 329863.0,
          "close_time": 1764680399999,
          "quote_volume": 16051.563,
          "trades": 118,
          "taker_buy_base": 116515.0,
          "taker_buy_quote": 5677.7495
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.0487,
          "high": 0.0491,
          "low": 0.0486,
          "close": 0.049,
          "volume": 417919.0,
          "close_time": 1764683999999,
          "quote_volume": 20440.9918,
          "trades": 111,
          "taker_buy_base": 259505.0,
          "taker_buy_quote": 12692.1433
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.0489,
          "high": 0.0498,
          "low": 0.0489,
          "close": 0.0497,
          "volume": 273178.0,
          "close_time": 1764687599999,
          "quote_volume": 13512.7001,
          "trades": 144,
          "taker_buy_base": 131428.0,
          "taker_buy_quote": 6505.2467
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.0499,
          "high": 0.0518,
          "low": 0.0498,
          "close": 0.0517,
          "volume": 871048.0,
          "close_time": 1764691199999,
          "quote_volume": 44325.8592,
          "trades": 356,
          "taker_buy_base": 426428.0,
          "taker_buy_quote": 21684.2038
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 1236848.0,
          "close_time": 1764694799999,
          "quote_volume": 63851.1114,
          "trades": 400,
          "taker_buy_base": 703299.0,
          "taker_buy_quote": 36351.6169
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.0515,
          "high": 0.052,
          "low": 0.0514,
          "close": 0.0517,
          "volume": 413934.0,
          "close_time": 1764698399999,
          "quote_volume": 21396.9649,
          "trades": 190,
          "taker_buy_base": 200139.0,
          "taker_buy_quote": 10344.602
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 207416.0,
          "close_time": 1764701999999,
          "quote_volume": 10748.2131,
          "trades": 74,
          "taker_buy_base": 138774.0,
          "taker_buy_quote": 7189.0368
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0516,
          "close": 0.0516,
          "volume": 240386.0,
          "close_time": 1764705599999,
          "quote_volume": 12421.0848,
          "trades": 107,
          "taker_buy_base": 112552.0,
          "taker_buy_quote": 5820.3417
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.051,
          "close": 0.0512,
          "volume": 381145.0,
          "close_time": 1764709199999,
          "quote_volume": 19530.486,
          "trades": 144,
          "taker_buy_base": 244326.0,
          "taker_buy_quote": 12528.8174
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.0514,
          "high": 0.0515,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 103591.0,
          "close_time": 1764712799999,
          "quote_volume": 5328.0079,
          "trades": 54,
          "taker_buy_base": 56616.0,
          "taker_buy_quote": 2911.4332
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0516,
          "close": 0.0518,
          "volume": 116464.0,
          "close_time": 1764716399999,
          "quote_volume": 6017.0962,
          "trades": 53,
          "taker_buy_base": 76965.0,
          "taker_buy_quote": 3973.815
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 44414.0,
          "close_time": 1764719999999,
          "quote_volume": 2291.7297,
          "trades": 18,
          "taker_buy_base": 8370.0,
          "taker_buy_quote": 431.9121
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0513,
          "close": 0.0517,
          "volume": 165475.0,
          "close_time": 1764723599999,
          "quote_volume": 8540.6895,
          "trades": 61,
          "taker_buy_base": 55044.0,
          "taker_buy_quote": 2840.4513
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.0516,
          "high": 0.0519,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 173219.0,
          "close_time": 1764727199999,
          "quote_volume": 8959.5233,
          "trades": 67,
          "taker_buy_base": 66863.0,
          "taker_buy_quote": 3458.6016
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0517,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.052,
          "volume": 239522.0,
          "close_time": 1764730799999,
          "quote_volume": 12469.4405,
          "trades": 106,
          "taker_buy_base": 143263.0,
          "taker_buy_quote": 7460.3317
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 250199.0,
          "close_time": 1764734399999,
          "quote_volume": 13004.8719,
          "trades": 82,
          "taker_buy_base": 91182.0,
          "taker_buy_quote": 4740.8049
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.0522,
          "volume": 346888.0,
          "close_time": 1764737999999,
          "quote_volume": 18062.3893,
          "trades": 111,
          "taker_buy_base": 148612.0,
          "taker_buy_quote": 7742.7257
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0523,
          "high": 0.0525,
          "low": 0.0522,
          "close": 0.0524,
          "volume": 556791.0,
          "close_time": 1764741599999,
          "quote_volume": 29167.4428,
          "trades": 77,
          "taker_buy_base": 481743.0,
          "taker_buy_quote": 25241.8324
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0525,
          "high": 0.0528,
          "low": 0.0522,
          "close": 0.0522,
          "volume": 217109.0,
          "close_time": 1764745199999,
          "quote_volume": 11421.4752,
          "trades": 75,
          "taker_buy_base": 100067.0,
          "taker_buy_quote": 5269.5989
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0521,
          "close": 0.0522,
          "volume": 338214.0,
          "close_time": 1764748799999,
          "quote_volume": 17670.9271,
          "trades": 111,
          "taker_buy_base": 99471.0,
          "taker_buy_quote": 5198.9988
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0522,
          "high": 0.0525,
          "low": 0.0521,
          "close": 0.0523,
          "volume": 288719.0,
          "close_time": 1764752399999,
          "quote_volume": 15089.6387,
          "trades": 61,
          "taker_buy_base": 183712.0,
          "taker_buy_quote": 9606.1025
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0521,
          "close": 0.0523,
          "volume": 112448.0,
          "close_time": 1764755999999,
          "quote_volume": 5870.6984,
          "trades": 38,
          "taker_buy_base": 23858.0,
          "taker_buy_quote": 1246.5819
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.0519,
          "volume": 187065.0,
          "close_time": 1764759599999,
          "quote_volume": 9758.4512,
          "trades": 98,
          "taker_buy_base": 79974.0,
          "taker_buy_quote": 4171.019
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0518,
          "close": 0.052,
          "volume": 76963.0,
          "close_time": 1764763199999,
          "quote_volume": 3994.3655,
          "trades": 41,
          "taker_buy_base": 35816.0,
          "taker_buy_quote": 1859.6557
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0517,
          "close": 0.0518,
          "volume": 66289.0,
          "close_time": 1764766799999,
          "quote_volume": 3435.8776,
          "trades": 32,
          "taker_buy_base": 13712.0,
          "taker_buy_quote": 711.3618
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 73781.0,
          "close_time": 1764770399999,
          "quote_volume": 3826.8325,
          "trades": 38,
          "taker_buy_base": 17466.0,
          "taker_buy_quote": 905.9811
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0517,
          "high": 0.052,
          "low": 0.0509,
          "close": 0.0513,
          "volume": 1012758.0,
          "close_time": 1764773999999,
          "quote_volume": 52014.6641,
          "trades": 336,
          "taker_buy_base": 355848.0,
          "taker_buy_quote": 18288.7735
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.0514,
          "high": 0.0517,
          "low": 0.0512,
          "close": 0.0516,
          "volume": 318622.0,
          "close_time": 1764777599999,
          "quote_volume": 16399.9768,
          "trades": 118,
          "taker_buy_base": 177178.0,
          "taker_buy_quote": 9116.8802
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0516,
          "high": 0.0519,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 331536.0,
          "close_time": 1764781199999,
          "quote_volume": 17110.4519,
          "trades": 92,
          "taker_buy_base": 213316.0,
          "taker_buy_quote": 11012.0506
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.0516,
          "high": 0.0519,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 353941.0,
          "close_time": 1764784799999,
          "quote_volume": 18318.6602,
          "trades": 103,
          "taker_buy_base": 172519.0,
          "taker_buy_quote": 8931.9841
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.052,
          "volume": 403321.0,
          "close_time": 1764788399999,
          "quote_volume": 20991.5222,
          "trades": 143,
          "taker_buy_base": 258366.0,
          "taker_buy_quote": 13456.5403
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.052,
          "close": 0.0521,
          "volume": 93056.0,
          "close_time": 1764791999999,
          "quote_volume": 4842.6504,
          "trades": 38,
          "taker_buy_base": 46260.0,
          "taker_buy_quote": 2407.2909
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.0522,
          "volume": 246070.0,
          "close_time": 1764795599999,
          "quote_volume": 12838.421,
          "trades": 103,
          "taker_buy_base": 180462.0,
          "taker_buy_quote": 9416.224
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.0522,
          "close": 0.0526,
          "volume": 160110.0,
          "close_time": 1764799199999,
          "quote_volume": 8383.758,
          "trades": 58,
          "taker_buy_base": 56062.0,
          "taker_buy_quote": 2937.6074
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0525,
          "close": 0.0528,
          "volume": 281956.0,
          "close_time": 1764802799999,
          "quote_volume": 14870.0451,
          "trades": 79,
          "taker_buy_base": 96235.0,
          "taker_buy_quote": 5066.1715
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 45718.0,
          "close_time": 1764806399999,
          "quote_volume": 2417.5901,
          "trades": 30,
          "taker_buy_base": 16212.0,
          "taker_buy_quote": 856.6974
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0525,
          "high": 0.0526,
          "low": 0.0521,
          "close": 0.0522,
          "volume": 284873.0,
          "close_time": 1764809999999,
          "quote_volume": 14888.962,
          "trades": 113,
          "taker_buy_base": 142838.0,
          "taker_buy_quote": 7474.2671
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.052,
          "close": 0.052,
          "volume": 436830.0,
          "close_time": 1764813599999,
          "quote_volume": 22862.6649,
          "trades": 137,
          "taker_buy_base": 200687.0,
          "taker_buy_quote": 10494.8173
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.0519,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.052,
          "volume": 138056.0,
          "close_time": 1764817199999,
          "quote_volume": 7183.1835,
          "trades": 55,
          "taker_buy_base": 59993.0,
          "taker_buy_quote": 3120.689
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 118868.0,
          "close_time": 1764820799999,
          "quote_volume": 6163.2995,
          "trades": 52,
          "taker_buy_base": 74683.0,
          "taker_buy_quote": 3873.6231
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0517,
          "high": 0.0518,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 80801.0,
          "close_time": 1764824399999,
          "quote_volume": 4178.2092,
          "trades": 44,
          "taker_buy_base": 47732.0,
          "taker_buy_quote": 2468.4261
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.0518,
          "high": 0.0519,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 121283.0,
          "close_time": 1764827999999,
          "quote_volume": 6270.0129,
          "trades": 67,
          "taker_buy_base": 57096.0,
          "taker_buy_quote": 2952.8326
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 179456.0,
          "close_time": 1764831599999,
          "quote_volume": 9291.5733,
          "trades": 83,
          "taker_buy_base": 85295.0,
          "taker_buy_quote": 4416.1772
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 130078.0,
          "close_time": 1764835199999,
          "quote_volume": 6711.218,
          "trades": 79,
          "taker_buy_base": 39071.0,
          "taker_buy_quote": 2016.1311
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 342862.0,
          "close_time": 1764838799999,
          "quote_volume": 17697.5764,
          "trades": 273,
          "taker_buy_base": 46107.0,
          "taker_buy_quote": 2381.3293
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.0515,
          "high": 0.0517,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 93366.0,
          "close_time": 1764842399999,
          "quote_volume": 4821.4861,
          "trades": 86,
          "taker_buy_base": 44372.0,
          "taker_buy_quote": 2291.8369
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 171180.0,
          "close_time": 1764845999999,
          "quote_volume": 8815.9013,
          "trades": 78,
          "taker_buy_base": 44658.0,
          "taker_buy_quote": 2299.8055
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 77532.0,
          "close_time": 1764849599999,
          "quote_volume": 3973.3387,
          "trades": 35,
          "taker_buy_base": 39681.0,
          "taker_buy_quote": 2033.2847
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0511,
          "close": 0.0511,
          "volume": 113897.0,
          "close_time": 1764853199999,
          "quote_volume": 5831.2997,
          "trades": 41,
          "taker_buy_base": 56024.0,
          "taker_buy_quote": 2871.9813
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.0512,
          "high": 0.0513,
          "low": 0.051,
          "close": 0.0511,
          "volume": 142170.0,
          "close_time": 1764856799999,
          "quote_volume": 7270.3476,
          "trades": 42,
          "taker_buy_base": 71464.0,
          "taker_buy_quote": 3656.9292
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.0512,
          "high": 0.0513,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 458846.0,
          "close_time": 1764860399999,
          "quote_volume": 23428.3854,
          "trades": 166,
          "taker_buy_base": 118400.0,
          "taker_buy_quote": 6039.5586
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.0508,
          "high": 0.0518,
          "low": 0.0508,
          "close": 0.0517,
          "volume": 561461.0,
          "close_time": 1764863999999,
          "quote_volume": 28809.1625,
          "trades": 161,
          "taker_buy_base": 390305.0,
          "taker_buy_quote": 19985.3853
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0517,
          "high": 0.0518,
          "low": 0.0509,
          "close": 0.051,
          "volume": 862557.0,
          "close_time": 1764867599999,
          "quote_volume": 44241.9306,
          "trades": 240,
          "taker_buy_base": 421150.0,
          "taker_buy_quote": 21636.4159
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.0511,
          "high": 0.0511,
          "low": 0.0506,
          "close": 0.0509,
          "volume": 306710.0,
          "close_time": 1764871199999,
          "quote_volume": 15587.224,
          "trades": 77,
          "taker_buy_base": 231492.0,
          "taker_buy_quote": 11762.8164
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.0509,
          "high": 0.0511,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 238496.0,
          "close_time": 1764874799999,
          "quote_volume": 12121.0982,
          "trades": 77,
          "taker_buy_base": 92609.0,
          "taker_buy_quote": 4710.6982
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.0506,
          "high": 0.0506,
          "low": 0.0498,
          "close": 0.0506,
          "volume": 659538.0,
          "close_time": 1764878399999,
          "quote_volume": 33133.4559,
          "trades": 213,
          "taker_buy_base": 376136.0,
          "taker_buy_quote": 18898.4258
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0505,
          "high": 0.0506,
          "low": 0.0503,
          "close": 0.0506,
          "volume": 179941.0,
          "close_time": 1764881999999,
          "quote_volume": 9081.6516,
          "trades": 67,
          "taker_buy_base": 28957.0,
          "taker_buy_quote": 1461.1898
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.05,
          "close": 0.0501,
          "volume": 217734.0,
          "close_time": 1764885599999,
          "quote_volume": 10968.4102,
          "trades": 97,
          "taker_buy_base": 57407.0,
          "taker_buy_quote": 2889.7767
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0499,
          "close": 0.0502,
          "volume": 150807.0,
          "close_time": 1764889199999,
          "quote_volume": 7548.3894,
          "trades": 68,
          "taker_buy_base": 58372.0,
          "taker_buy_quote": 2919.3134
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.0501,
          "high": 0.0502,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 60735.0,
          "close_time": 1764892799999,
          "quote_volume": 3044.1317,
          "trades": 27,
          "taker_buy_base": 33489.0,
          "taker_buy_quote": 1679.1071
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0501,
          "high": 0.0504,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 104048.0,
          "close_time": 1764896399999,
          "quote_volume": 5223.3294,
          "trades": 40,
          "taker_buy_base": 56392.0,
          "taker_buy_quote": 2831.4165
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.0501,
          "high": 0.0504,
          "low": 0.0501,
          "close": 0.0503,
          "volume": 238564.0,
          "close_time": 1764899999999,
          "quote_volume": 11999.0963,
          "trades": 70,
          "taker_buy_base": 101583.0,
          "taker_buy_quote": 5114.6961
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.0502,
          "close": 0.0505,
          "volume": 172318.0,
          "close_time": 1764903599999,
          "quote_volume": 8667.4971,
          "trades": 68,
          "taker_buy_base": 48009.0,
          "taker_buy_quote": 2416.7981
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 119847.0,
          "close_time": 1764907199999,
          "quote_volume": 6036.0285,
          "trades": 80,
          "taker_buy_base": 20863.0,
          "taker_buy_quote": 1051.7946
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0503,
          "high": 0.0503,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 214532.0,
          "close_time": 1764910799999,
          "quote_volume": 10701.6232,
          "trades": 220,
          "taker_buy_base": 43306.0,
          "taker_buy_quote": 2163.1872
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0499,
          "close": 0.0502,
          "volume": 69809.0,
          "close_time": 1764914399999,
          "quote_volume": 3492.6706,
          "trades": 28,
          "taker_buy_base": 58510.0,
          "taker_buy_quote": 2928.0092
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.0502,
          "high": 0.0504,
          "low": 0.0502,
          "close": 0.0504,
          "volume": 324057.0,
          "close_time": 1764917999999,
          "quote_volume": 16308.0764,
          "trades": 74,
          "taker_buy_base": 145675.0,
          "taker_buy_quote": 7335.3049
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0503,
          "high": 0.0508,
          "low": 0.0503,
          "close": 0.0508,
          "volume": 259121.0,
          "close_time": 1764921599999,
          "quote_volume": 13116.5827,
          "trades": 67,
          "taker_buy_base": 79340.0,
          "taker_buy_quote": 4013.5267
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0503,
          "close": 0.0505,
          "volume": 160583.0,
          "close_time": 1764925199999,
          "quote_volume": 8111.8662,
          "trades": 65,
          "taker_buy_base": 121308.0,
          "taker_buy_quote": 6129.9699
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 585086.0,
          "close_time": 1764928799999,
          "quote_volume": 29226.7534,
          "trades": 162,
          "taker_buy_base": 264809.0,
          "taker_buy_quote": 13228.0235
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.0496,
          "high": 0.0501,
          "low": 0.0495,
          "close": 0.0501,
          "volume": 300403.0,
          "close_time": 1764932399999,
          "quote_volume": 14976.0815,
          "trades": 86,
          "taker_buy_base": 153997.0,
          "taker_buy_quote": 7691.3463
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0497,
          "close": 0.05,
          "volume": 290960.0,
          "close_time": 1764935999999,
          "quote_volume": 14540.1262,
          "trades": 86,
          "taker_buy_base": 118634.0,
          "taker_buy_quote": 5924.8126
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0499,
          "high": 0.0501,
          "low": 0.0498,
          "close": 0.0501,
          "volume": 129186.0,
          "close_time": 1764939599999,
          "quote_volume": 6460.0109,
          "trades": 108,
          "taker_buy_base": 84206.0,
          "taker_buy_quote": 4211.2413
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.0501,
          "high": 0.0504,
          "low": 0.0495,
          "close": 0.0498,
          "volume": 1662731.0,
          "close_time": 1764943199999,
          "quote_volume": 83387.99,
          "trades": 369,
          "taker_buy_base": 1097294.0,
          "taker_buy_quote": 55089.8752
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.0496,
          "high": 0.05,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 211322.0,
          "close_time": 1764946799999,
          "quote_volume": 10514.4858,
          "trades": 55,
          "taker_buy_base": 110092.0,
          "taker_buy_quote": 5478.6281
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0497,
          "high": 0.0508,
          "low": 0.0497,
          "close": 0.0502,
          "volume": 974294.0,
          "close_time": 1764950399999,
          "quote_volume": 49072.7253,
          "trades": 276,
          "taker_buy_base": 588742.0,
          "taker_buy_quote": 29666.7558
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.0481,
          "close": 0.0485,
          "volume": 2190297.0,
          "close_time": 1764953999999,
          "quote_volume": 107888.2855,
          "trades": 449,
          "taker_buy_base": 761018.0,
          "taker_buy_quote": 37204.3531
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.0483,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0487,
          "volume": 517337.0,
          "close_time": 1764957599999,
          "quote_volume": 25130.5762,
          "trades": 172,
          "taker_buy_base": 266225.0,
          "taker_buy_quote": 12929.9373
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.0488,
          "high": 0.0492,
          "low": 0.0483,
          "close": 0.0483,
          "volume": 326225.0,
          "close_time": 1764961199999,
          "quote_volume": 15898.0394,
          "trades": 148,
          "taker_buy_base": 180556.0,
          "taker_buy_quote": 8789.1982
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.0483,
          "high": 0.0492,
          "low": 0.0482,
          "close": 0.0489,
          "volume": 353528.0,
          "close_time": 1764964799999,
          "quote_volume": 17184.5128,
          "trades": 198,
          "taker_buy_base": 207251.0,
          "taker_buy_quote": 10071.6103
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0489,
          "high": 0.049,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 1511900.0,
          "close_time": 1764968399999,
          "quote_volume": 73434.0109,
          "trades": 253,
          "taker_buy_base": 555702.0,
          "taker_buy_quote": 26960.9606
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.0484,
          "high": 0.0487,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 276117.0,
          "close_time": 1764971999999,
          "quote_volume": 13430.7714,
          "trades": 158,
          "taker_buy_base": 142634.0,
          "taker_buy_quote": 6935.8853
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.0487,
          "high": 0.0491,
          "low": 0.0486,
          "close": 0.049,
          "volume": 201764.0,
          "close_time": 1764975599999,
          "quote_volume": 9842.0003,
          "trades": 80,
          "taker_buy_base": 117014.0,
          "taker_buy_quote": 5705.1979
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.049,
          "high": 0.049,
          "low": 0.0487,
          "close": 0.0489,
          "volume": 209860.0,
          "close_time": 1764979199999,
          "quote_volume": 10251.4301,
          "trades": 42,
          "taker_buy_base": 162690.0,
          "taker_buy_quote": 7951.8235
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0488,
          "high": 0.0491,
          "low": 0.0486,
          "close": 0.0491,
          "volume": 225986.0,
          "close_time": 1764982799999,
          "quote_volume": 11046.625,
          "trades": 70,
          "taker_buy_base": 71297.0,
          "taker_buy_quote": 3493.6287
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.049,
          "high": 0.0494,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 249095.0,
          "close_time": 1764986399999,
          "quote_volume": 12233.9803,
          "trades": 108,
          "taker_buy_base": 165270.0,
          "taker_buy_quote": 8120.4351
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.0494,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0494,
          "volume": 326095.0,
          "close_time": 1764989999999,
          "quote_volume": 16144.9513,
          "trades": 67,
          "taker_buy_base": 85962.0,
          "taker_buy_quote": 4257.8724
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.0494,
          "high": 0.0498,
          "low": 0.0494,
          "close": 0.0497,
          "volume": 143217.0,
          "close_time": 1764993599999,
          "quote_volume": 7105.0121,
          "trades": 42,
          "taker_buy_base": 95607.0,
          "taker_buy_quote": 4740.3521
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 221903.0,
          "close_time": 1764997199999,
          "quote_volume": 10996.6132,
          "trades": 65,
          "taker_buy_base": 132956.0,
          "taker_buy_quote": 6583.6528
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.0496,
          "high": 0.0514,
          "low": 0.0495,
          "close": 0.0506,
          "volume": 2442143.0,
          "close_time": 1765000799999,
          "quote_volume": 123710.8627,
          "trades": 655,
          "taker_buy_base": 1656668.0,
          "taker_buy_quote": 83886.7426
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.0506,
          "high": 0.0509,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 2054514.0,
          "close_time": 1765004399999,
          "quote_volume": 103644.2038,
          "trades": 702,
          "taker_buy_base": 1041728.0,
          "taker_buy_quote": 52536.6042
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.0498,
          "close": 0.05,
          "volume": 479412.0,
          "close_time": 1765007999999,
          "quote_volume": 23985.9178,
          "trades": 218,
          "taker_buy_base": 295313.0,
          "taker_buy_quote": 14770.2333
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0497,
          "close": 0.0497,
          "volume": 159004.0,
          "close_time": 1765011599999,
          "quote_volume": 7931.8891,
          "trades": 92,
          "taker_buy_base": 79251.0,
          "taker_buy_quote": 3954.4027
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 251064.0,
          "close_time": 1765015199999,
          "quote_volume": 12492.2634,
          "trades": 74,
          "taker_buy_base": 102552.0,
          "taker_buy_quote": 5106.6453
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.0496,
          "high": 0.0496,
          "low": 0.0493,
          "close": 0.0494,
          "volume": 69536.0,
          "close_time": 1765018799999,
          "quote_volume": 3438.441,
          "trades": 47,
          "taker_buy_base": 14911.0,
          "taker_buy_quote": 738.0785
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.0494,
          "high": 0.0498,
          "low": 0.0494,
          "close": 0.0498,
          "volume": 129442.0,
          "close_time": 1765022399999,
          "quote_volume": 6429.9744,
          "trades": 31,
          "taker_buy_base": 109225.0,
          "taker_buy_quote": 5423.4261
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0497,
          "close": 0.0497,
          "volume": 98981.0,
          "close_time": 1765025999999,
          "quote_volume": 4926.0012,
          "trades": 46,
          "taker_buy_base": 48817.0,
          "taker_buy_quote": 2428.3698
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.0497,
          "high": 0.0499,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 29095.0,
          "close_time": 1765029599999,
          "quote_volume": 1446.6508,
          "trades": 19,
          "taker_buy_base": 17992.0,
          "taker_buy_quote": 895.0191
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.0497,
          "high": 0.0504,
          "low": 0.0496,
          "close": 0.0498,
          "volume": 429091.0,
          "close_time": 1765033199999,
          "quote_volume": 21434.6359,
          "trades": 107,
          "taker_buy_base": 286070.0,
          "taker_buy_quote": 14285.7901
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0497,
          "close": 0.0498,
          "volume": 155455.0,
          "close_time": 1765036799999,
          "quote_volume": 7739.0688,
          "trades": 61,
          "taker_buy_base": 57103.0,
          "taker_buy_quote": 2845.1763
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.05,
          "high": 0.0504,
          "low": 0.0499,
          "close": 0.0503,
          "volume": 144234.0,
          "close_time": 1765040399999,
          "quote_volume": 7243.6454,
          "trades": 125,
          "taker_buy_base": 116950.0,
          "taker_buy_quote": 5877.6892
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.05,
          "close": 0.0501,
          "volume": 261368.0,
          "close_time": 1765043999999,
          "quote_volume": 13145.6572,
          "trades": 160,
          "taker_buy_base": 66053.0,
          "taker_buy_quote": 3327.8915
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.0502,
          "high": 0.0506,
          "low": 0.0501,
          "close": 0.0504,
          "volume": 196200.0,
          "close_time": 1765047599999,
          "quote_volume": 9874.658,
          "trades": 106,
          "taker_buy_base": 118102.0,
          "taker_buy_quote": 5945.4068
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.05,
          "close": 0.0501,
          "volume": 316281.0,
          "close_time": 1765051199999,
          "quote_volume": 15892.4222,
          "trades": 117,
          "taker_buy_base": 175212.0,
          "taker_buy_quote": 8803.5271
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0502,
          "high": 0.0503,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 295898.0,
          "close_time": 1765054799999,
          "quote_volume": 14823.0756,
          "trades": 166,
          "taker_buy_base": 75364.0,
          "taker_buy_quote": 3777.8336
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.0501,
          "high": 0.0508,
          "low": 0.0501,
          "close": 0.0504,
          "volume": 175044.0,
          "close_time": 1765058399999,
          "quote_volume": 8835.0793,
          "trades": 122,
          "taker_buy_base": 119438.0,
          "taker_buy_quote": 6027.2271
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.0499,
          "close": 0.0499,
          "volume": 84331.0,
          "close_time": 1765061999999,
          "quote_volume": 4232.3966,
          "trades": 43,
          "taker_buy_base": 53561.0,
          "taker_buy_quote": 2690.6318
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0498,
          "close": 0.05,
          "volume": 91045.0,
          "close_time": 1765065599999,
          "quote_volume": 4544.367,
          "trades": 34,
          "taker_buy_base": 55931.0,
          "taker_buy_quote": 2791.1667
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 211497.0,
          "close_time": 1765069199999,
          "quote_volume": 10578.6187,
          "trades": 79,
          "taker_buy_base": 110701.0,
          "taker_buy_quote": 5536.2181
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.0498,
          "close": 0.0498,
          "volume": 204873.0,
          "close_time": 1765072799999,
          "quote_volume": 10235.6237,
          "trades": 56,
          "taker_buy_base": 97630.0,
          "taker_buy_quote": 4886.0924
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0498,
          "close": 0.0499,
          "volume": 105247.0,
          "close_time": 1765076399999,
          "quote_volume": 5247.0845,
          "trades": 43,
          "taker_buy_base": 66376.0,
          "taker_buy_quote": 3308.3424
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0499,
          "high": 0.0499,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 41749.0,
          "close_time": 1765079999999,
          "quote_volume": 2080.4836,
          "trades": 22,
          "taker_buy_base": 24262.0,
          "taker_buy_quote": 1209.0918
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 938257.0,
          "close_time": 1765083599999,
          "quote_volume": 46502.0547,
          "trades": 185,
          "taker_buy_base": 332971.0,
          "taker_buy_quote": 16532.6802
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 118109.0,
          "close_time": 1765087199999,
          "quote_volume": 5834.3054,
          "trades": 90,
          "taker_buy_base": 62089.0,
          "taker_buy_quote": 3069.5805
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.0495,
          "high": 0.0501,
          "low": 0.0494,
          "close": 0.0497,
          "volume": 881686.0,
          "close_time": 1765090799999,
          "quote_volume": 43874.385,
          "trades": 153,
          "taker_buy_base": 723774.0,
          "taker_buy_quote": 36031.0782
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0495,
          "close": 0.0496,
          "volume": 75346.0,
          "close_time": 1765094399999,
          "quote_volume": 3741.8334,
          "trades": 27,
          "taker_buy_base": 16704.0,
          "taker_buy_quote": 827.5562
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0494,
          "close": 0.0494,
          "volume": 187768.0,
          "close_time": 1765097999999,
          "quote_volume": 9304.5169,
          "trades": 52,
          "taker_buy_base": 72321.0,
          "taker_buy_quote": 3584.2212
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.0493,
          "high": 0.0494,
          "low": 0.0491,
          "close": 0.0493,
          "volume": 266410.0,
          "close_time": 1765101599999,
          "quote_volume": 13115.6573,
          "trades": 63,
          "taker_buy_base": 116688.0,
          "taker_buy_quote": 5742.6091
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.0492,
          "high": 0.0496,
          "low": 0.0491,
          "close": 0.0495,
          "volume": 1935516.0,
          "close_time": 1765105199999,
          "quote_volume": 95619.4384,
          "trades": 500,
          "taker_buy_base": 1056517.0,
          "taker_buy_quote": 52215.5521
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0493,
          "high": 0.0497,
          "low": 0.0493,
          "close": 0.0493,
          "volume": 50632.0,
          "close_time": 1765108799999,
          "quote_volume": 2505.9951,
          "trades": 47,
          "taker_buy_base": 15277.0,
          "taker_buy_quote": 757.7337
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0493,
          "high": 0.0498,
          "low": 0.0493,
          "close": 0.0495,
          "volume": 148319.0,
          "close_time": 1765112399999,
          "quote_volume": 7342.4005,
          "trades": 89,
          "taker_buy_base": 75992.0,
          "taker_buy_quote": 3765.0961
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0491,
          "close": 0.0491,
          "volume": 337762.0,
          "close_time": 1765115999999,
          "quote_volume": 16696.1022,
          "trades": 105,
          "taker_buy_base": 194289.0,
          "taker_buy_quote": 9608.9752
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.0491,
          "high": 0.0492,
          "low": 0.0478,
          "close": 0.0479,
          "volume": 887368.0,
          "close_time": 1765119599999,
          "quote_volume": 43045.6008,
          "trades": 379,
          "taker_buy_base": 464692.0,
          "taker_buy_quote": 22642.0215
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.0479,
          "high": 0.0492,
          "low": 0.0479,
          "close": 0.0491,
          "volume": 712314.0,
          "close_time": 1765123199999,
          "quote_volume": 34534.7853,
          "trades": 254,
          "taker_buy_base": 469752.0,
          "taker_buy_quote": 22741.9467
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.049,
          "high": 0.049,
          "low": 0.0482,
          "close": 0.0483,
          "volume": 633797.0,
          "close_time": 1765126799999,
          "quote_volume": 30733.6367,
          "trades": 145,
          "taker_buy_base": 163653.0,
          "taker_buy_quote": 7943.2357
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0484,
          "high": 0.0497,
          "low": 0.0481,
          "close": 0.0494,
          "volume": 1385947.0,
          "close_time": 1765130399999,
          "quote_volume": 67778.17,
          "trades": 422,
          "taker_buy_base": 945709.0,
          "taker_buy_quote": 46221.7051
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0494,
          "close": 0.0498,
          "volume": 457927.0,
          "close_time": 1765133999999,
          "quote_volume": 22759.3689,
          "trades": 129,
          "taker_buy_base": 261558.0,
          "taker_buy_quote": 12991.7501
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.0497,
          "high": 0.0498,
          "low": 0.0495,
          "close": 0.0498,
          "volume": 96743.0,
          "close_time": 1765137599999,
          "quote_volume": 4799.3746,
          "trades": 45,
          "taker_buy_base": 46100.0,
          "taker_buy_quote": 2286.7142
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0498,
          "high": 0.0501,
          "low": 0.0498,
          "close": 0.0501,
          "volume": 126573.0,
          "close_time": 1765141199999,
          "quote_volume": 6327.9303,
          "trades": 38,
          "taker_buy_base": 57150.0,
          "taker_buy_quote": 2857.6489
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.049,
          "close": 0.0491,
          "volume": 143913.0,
          "close_time": 1765144799999,
          "quote_volume": 7113.1909,
          "trades": 64,
          "taker_buy_base": 86760.0,
          "taker_buy_quote": 4284.959
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 244073.0,
          "close_time": 1765148399999,
          "quote_volume": 11860.2344,
          "trades": 79,
          "taker_buy_base": 101193.0,
          "taker_buy_quote": 4911.6101
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.0485,
          "high": 0.0486,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 123696.0,
          "close_time": 1765151999999,
          "quote_volume": 5984.2265,
          "trades": 41,
          "taker_buy_base": 50227.0,
          "taker_buy_quote": 2429.961
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 160891.0,
          "close_time": 1765155599999,
          "quote_volume": 7799.5925,
          "trades": 52,
          "taker_buy_base": 73956.0,
          "taker_buy_quote": 3585.1683
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.0484,
          "high": 0.049,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 308471.0,
          "close_time": 1765159199999,
          "quote_volume": 15035.6648,
          "trades": 64,
          "taker_buy_base": 87222.0,
          "taker_buy_quote": 4249.2513
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 30344.0,
          "close_time": 1765162799999,
          "quote_volume": 1475.1761,
          "trades": 13,
          "taker_buy_base": 27721.0,
          "taker_buy_quote": 1347.7653
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0487,
          "close": 0.0489,
          "volume": 93676.0,
          "close_time": 1765166399999,
          "quote_volume": 4580.5817,
          "trades": 31,
          "taker_buy_base": 26175.0,
          "taker_buy_quote": 1280.8401
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.049,
          "high": 0.0495,
          "low": 0.049,
          "close": 0.0494,
          "volume": 115176.0,
          "close_time": 1765169999999,
          "quote_volume": 5658.0,
          "trades": 46,
          "taker_buy_base": 72838.0,
          "taker_buy_quote": 3573.5911
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.0494,
          "high": 0.0495,
          "low": 0.0493,
          "close": 0.0494,
          "volume": 76878.0,
          "close_time": 1765173599999,
          "quote_volume": 3798.0401,
          "trades": 32,
          "taker_buy_base": 18155.0,
          "taker_buy_quote": 896.9467
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.0495,
          "high": 0.0499,
          "low": 0.0494,
          "close": 0.0498,
          "volume": 114534.0,
          "close_time": 1765177199999,
          "quote_volume": 5681.8875,
          "trades": 51,
          "taker_buy_base": 67339.0,
          "taker_buy_quote": 3340.7172
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.0499,
          "high": 0.0499,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 116614.0,
          "close_time": 1765180799999,
          "quote_volume": 5806.6455,
          "trades": 28,
          "taker_buy_base": 43450.0,
          "taker_buy_quote": 2164.9679
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0498,
          "close": 0.05,
          "volume": 105723.0,
          "close_time": 1765184399999,
          "quote_volume": 5277.9033,
          "trades": 37,
          "taker_buy_base": 76116.0,
          "taker_buy_quote": 3799.7089
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.0501,
          "high": 0.0505,
          "low": 0.0501,
          "close": 0.0503,
          "volume": 226853.0,
          "close_time": 1765187999999,
          "quote_volume": 11416.7865,
          "trades": 159,
          "taker_buy_base": 159323.0,
          "taker_buy_quote": 8017.9344
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.0502,
          "close": 0.0505,
          "volume": 15033.0,
          "close_time": 1765191599999,
          "quote_volume": 756.6892,
          "trades": 65,
          "taker_buy_base": 8836.0,
          "taker_buy_quote": 445.0711
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0502,
          "close": 0.0505,
          "volume": 56891.0,
          "close_time": 1765195199999,
          "quote_volume": 2864.4501,
          "trades": 83,
          "taker_buy_base": 19732.0,
          "taker_buy_quote": 995.4565
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 502015.0,
          "close_time": 1765198799999,
          "quote_volume": 25133.1572,
          "trades": 245,
          "taker_buy_base": 134935.0,
          "taker_buy_quote": 6755.6358
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.0501,
          "high": 0.0503,
          "low": 0.0498,
          "close": 0.0499,
          "volume": 241755.0,
          "close_time": 1765202399999,
          "quote_volume": 12087.5008,
          "trades": 129,
          "taker_buy_base": 130679.0,
          "taker_buy_quote": 6540.4268
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.0499,
          "high": 0.0505,
          "low": 0.0496,
          "close": 0.0498,
          "volume": 3050370.0,
          "close_time": 1765205999999,
          "quote_volume": 152807.9452,
          "trades": 828,
          "taker_buy_base": 1306722.0,
          "taker_buy_quote": 65475.7499
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.0498,
          "high": 0.0501,
          "low": 0.0491,
          "close": 0.0493,
          "volume": 2852631.0,
          "close_time": 1765209599999,
          "quote_volume": 141777.0568,
          "trades": 918,
          "taker_buy_base": 1509598.0,
          "taker_buy_quote": 75063.0316
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0492,
          "high": 0.0499,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 523899.0,
          "close_time": 1765213199999,
          "quote_volume": 25904.7428,
          "trades": 170,
          "taker_buy_base": 319774.0,
          "taker_buy_quote": 15831.5078
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.0492,
          "high": 0.0495,
          "low": 0.0491,
          "close": 0.0494,
          "volume": 460606.0,
          "close_time": 1765216799999,
          "quote_volume": 22679.2907,
          "trades": 131,
          "taker_buy_base": 224230.0,
          "taker_buy_quote": 11049.3767
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.0494,
          "high": 0.0494,
          "low": 0.0489,
          "close": 0.049,
          "volume": 462727.0,
          "close_time": 1765220399999,
          "quote_volume": 22727.9543,
          "trades": 130,
          "taker_buy_base": 252482.0,
          "taker_buy_quote": 12409.3251
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0489,
          "close": 0.0489,
          "volume": 211531.0,
          "close_time": 1765223999999,
          "quote_volume": 10365.1198,
          "trades": 87,
          "taker_buy_base": 65857.0,
          "taker_buy_quote": 3228.1055
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0489,
          "high": 0.0493,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 258174.0,
          "close_time": 1765227599999,
          "quote_volume": 12672.8443,
          "trades": 96,
          "taker_buy_base": 134914.0,
          "taker_buy_quote": 6625.7046
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.0493,
          "high": 0.0496,
          "low": 0.0493,
          "close": 0.0495,
          "volume": 163262.0,
          "close_time": 1765231199999,
          "quote_volume": 8074.4306,
          "trades": 42,
          "taker_buy_base": 120945.0,
          "taker_buy_quote": 5984.6796
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.0494,
          "high": 0.0495,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 136732.0,
          "close_time": 1765234799999,
          "quote_volume": 6747.8157,
          "trades": 43,
          "taker_buy_base": 53749.0,
          "taker_buy_quote": 2649.0495
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0489,
          "close": 0.049,
          "volume": 93897.0,
          "close_time": 1765238399999,
          "quote_volume": 4597.0637,
          "trades": 40,
          "taker_buy_base": 51193.0,
          "taker_buy_quote": 2505.9138
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 552878.0,
          "close_time": 1765241999999,
          "quote_volume": 27077.5877,
          "trades": 194,
          "taker_buy_base": 172820.0,
          "taker_buy_quote": 8465.9667
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.0489,
          "high": 0.049,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 247979.0,
          "close_time": 1765245599999,
          "quote_volume": 12077.9608,
          "trades": 108,
          "taker_buy_base": 149404.0,
          "taker_buy_quote": 7283.0594
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.0484,
          "high": 0.0488,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 141197.0,
          "close_time": 1765249199999,
          "quote_volume": 6850.3285,
          "trades": 108,
          "taker_buy_base": 96813.0,
          "taker_buy_quote": 4697.4176
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.0485,
          "high": 0.049,
          "low": 0.0483,
          "close": 0.0489,
          "volume": 454083.0,
          "close_time": 1765252799999,
          "quote_volume": 22077.5148,
          "trades": 236,
          "taker_buy_base": 219295.0,
          "taker_buy_quote": 10666.5096
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0489,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 198519.0,
          "close_time": 1765256399999,
          "quote_volume": 9635.7896,
          "trades": 73,
          "taker_buy_base": 36199.0,
          "taker_buy_quote": 1756.8569
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 198114.0,
          "close_time": 1765259999999,
          "quote_volume": 9560.5095,
          "trades": 57,
          "taker_buy_base": 128751.0,
          "taker_buy_quote": 6215.4019
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0481,
          "close": 0.0484,
          "volume": 402944.0,
          "close_time": 1765263599999,
          "quote_volume": 19441.1117,
          "trades": 72,
          "taker_buy_base": 226566.0,
          "taker_buy_quote": 10930.6855
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.0484,
          "high": 0.0488,
          "low": 0.0483,
          "close": 0.0487,
          "volume": 80053.0,
          "close_time": 1765267199999,
          "quote_volume": 3893.7612,
          "trades": 27,
          "taker_buy_base": 43150.0,
          "taker_buy_quote": 2100.5776
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0487,
          "close": 0.0487,
          "volume": 244534.0,
          "close_time": 1765270799999,
          "quote_volume": 11920.7433,
          "trades": 85,
          "taker_buy_base": 141848.0,
          "taker_buy_quote": 6914.0708
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.0487,
          "high": 0.0487,
          "low": 0.0485,
          "close": 0.0485,
          "volume": 198952.0,
          "close_time": 1765274399999,
          "quote_volume": 9674.3734,
          "trades": 78,
          "taker_buy_base": 157169.0,
          "taker_buy_quote": 7643.6188
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 258015.0,
          "close_time": 1765277999999,
          "quote_volume": 12555.9992,
          "trades": 85,
          "taker_buy_base": 179543.0,
          "taker_buy_quote": 8736.9911
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 187720.0,
          "close_time": 1765281599999,
          "quote_volume": 9136.6933,
          "trades": 60,
          "taker_buy_base": 63650.0,
          "taker_buy_quote": 3100.6578
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0488,
          "high": 0.0494,
          "low": 0.0488,
          "close": 0.0493,
          "volume": 403980.0,
          "close_time": 1765285199999,
          "quote_volume": 19846.9654,
          "trades": 120,
          "taker_buy_base": 125138.0,
          "taker_buy_quote": 6155.4673
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0493,
          "high": 0.0495,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 153113.0,
          "close_time": 1765288799999,
          "quote_volume": 7553.221,
          "trades": 52,
          "taker_buy_base": 77722.0,
          "taker_buy_quote": 3835.3889
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.0492,
          "high": 0.0494,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 214891.0,
          "close_time": 1765292399999,
          "quote_volume": 10569.7025,
          "trades": 68,
          "taker_buy_base": 104259.0,
          "taker_buy_quote": 5125.2089
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0495,
          "high": 0.0508,
          "low": 0.0495,
          "close": 0.0508,
          "volume": 982412.0,
          "close_time": 1765295999999,
          "quote_volume": 49001.165,
          "trades": 282,
          "taker_buy_base": 483408.0,
          "taker_buy_quote": 24126.2462
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0509,
          "high": 0.0521,
          "low": 0.0508,
          "close": 0.0519,
          "volume": 1258402.0,
          "close_time": 1765299599999,
          "quote_volume": 64833.5357,
          "trades": 341,
          "taker_buy_base": 621318.0,
          "taker_buy_quote": 32040.9001
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 902020.0,
          "close_time": 1765303199999,
          "quote_volume": 46693.0996,
          "trades": 240,
          "taker_buy_base": 434417.0,
          "taker_buy_quote": 22480.0531
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 562081.0,
          "close_time": 1765306799999,
          "quote_volume": 28978.6437,
          "trades": 168,
          "taker_buy_base": 192822.0,
          "taker_buy_quote": 9939.1443
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 284511.0,
          "close_time": 1765310399999,
          "quote_volume": 14621.8768,
          "trades": 99,
          "taker_buy_base": 133074.0,
          "taker_buy_quote": 6841.77
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0514,
          "high": 0.0514,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 495366.0,
          "close_time": 1765313999999,
          "quote_volume": 25230.7329,
          "trades": 157,
          "taker_buy_base": 140121.0,
          "taker_buy_quote": 7134.9633
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0503,
          "close": 0.0507,
          "volume": 261781.0,
          "close_time": 1765317599999,
          "quote_volume": 13286.0603,
          "trades": 103,
          "taker_buy_base": 133351.0,
          "taker_buy_quote": 6776.9919
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0506,
          "high": 0.0512,
          "low": 0.0506,
          "close": 0.0511,
          "volume": 149408.0,
          "close_time": 1765321199999,
          "quote_volume": 7599.8641,
          "trades": 72,
          "taker_buy_base": 82288.0,
          "taker_buy_quote": 4188.8423
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.0509,
          "close": 0.051,
          "volume": 151944.0,
          "close_time": 1765324799999,
          "quote_volume": 7763.4281,
          "trades": 40,
          "taker_buy_base": 102223.0,
          "taker_buy_quote": 5224.5262
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 210618.0,
          "close_time": 1765328399999,
          "quote_volume": 10671.5229,
          "trades": 71,
          "taker_buy_base": 82129.0,
          "taker_buy_quote": 4153.8793
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 93651.0,
          "close_time": 1765331999999,
          "quote_volume": 4715.9205,
          "trades": 43,
          "taker_buy_base": 46325.0,
          "taker_buy_quote": 2333.31
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.0504,
          "high": 0.0506,
          "low": 0.0503,
          "close": 0.0505,
          "volume": 25896.0,
          "close_time": 1765335599999,
          "quote_volume": 1306.8857,
          "trades": 18,
          "taker_buy_base": 6575.0,
          "taker_buy_quote": 331.5702
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.0506,
          "high": 0.0506,
          "low": 0.0504,
          "close": 0.0505,
          "volume": 56439.0,
          "close_time": 1765339199999,
          "quote_volume": 2853.4578,
          "trades": 36,
          "taker_buy_base": 34003.0,
          "taker_buy_quote": 1720.0017
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0503,
          "close": 0.0505,
          "volume": 55947.0,
          "close_time": 1765342799999,
          "quote_volume": 2824.1358,
          "trades": 30,
          "taker_buy_base": 54240.0,
          "taker_buy_quote": 2738.1719
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.0505,
          "high": 0.0506,
          "low": 0.0505,
          "close": 0.0505,
          "volume": 116665.0,
          "close_time": 1765346399999,
          "quote_volume": 5897.6331,
          "trades": 48,
          "taker_buy_base": 77965.0,
          "taker_buy_quote": 3941.4408
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 66713.0,
          "close_time": 1765349999999,
          "quote_volume": 3374.9364,
          "trades": 32,
          "taker_buy_base": 51208.0,
          "taker_buy_quote": 2591.7434
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0501,
          "close": 0.0504,
          "volume": 307156.0,
          "close_time": 1765353599999,
          "quote_volume": 15450.2054,
          "trades": 88,
          "taker_buy_base": 140846.0,
          "taker_buy_quote": 7085.2095
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.05,
          "close": 0.0501,
          "volume": 48754.0,
          "close_time": 1765357199999,
          "quote_volume": 2447.7241,
          "trades": 31,
          "taker_buy_base": 23325.0,
          "taker_buy_quote": 1170.9097
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.0501,
          "high": 0.0502,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 344179.0,
          "close_time": 1765360799999,
          "quote_volume": 17220.4101,
          "trades": 100,
          "taker_buy_base": 203836.0,
          "taker_buy_quote": 10201.3537
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.0501,
          "high": 0.0503,
          "low": 0.0497,
          "close": 0.0498,
          "volume": 253197.0,
          "close_time": 1765364399999,
          "quote_volume": 12647.9263,
          "trades": 109,
          "taker_buy_base": 148445.0,
          "taker_buy_quote": 7416.1746
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.0497,
          "high": 0.0498,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 225846.0,
          "close_time": 1765367999999,
          "quote_volume": 11230.3821,
          "trades": 117,
          "taker_buy_base": 155350.0,
          "taker_buy_quote": 7728.2352
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0498,
          "high": 0.05,
          "low": 0.0497,
          "close": 0.0497,
          "volume": 431879.0,
          "close_time": 1765371599999,
          "quote_volume": 21522.8618,
          "trades": 125,
          "taker_buy_base": 247231.0,
          "taker_buy_quote": 12330.8387
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.0498,
          "high": 0.05,
          "low": 0.0498,
          "close": 0.0499,
          "volume": 49331.0,
          "close_time": 1765375199999,
          "quote_volume": 2457.1199,
          "trades": 19,
          "taker_buy_base": 25986.0,
          "taker_buy_quote": 1294.4857
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0497,
          "close": 0.0497,
          "volume": 204338.0,
          "close_time": 1765378799999,
          "quote_volume": 10168.3666,
          "trades": 49,
          "taker_buy_base": 126635.0,
          "taker_buy_quote": 6303.3479
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.0498,
          "high": 0.0501,
          "low": 0.0497,
          "close": 0.0498,
          "volume": 128175.0,
          "close_time": 1765382399999,
          "quote_volume": 6394.3729,
          "trades": 48,
          "taker_buy_base": 26234.0,
          "taker_buy_quote": 1309.2839
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0499,
          "high": 0.0505,
          "low": 0.0499,
          "close": 0.0503,
          "volume": 512116.0,
          "close_time": 1765385999999,
          "quote_volume": 25771.6499,
          "trades": 324,
          "taker_buy_base": 427725.0,
          "taker_buy_quote": 21523.715
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.0503,
          "high": 0.0508,
          "low": 0.0503,
          "close": 0.0505,
          "volume": 172224.0,
          "close_time": 1765389599999,
          "quote_volume": 8703.1163,
          "trades": 72,
          "taker_buy_base": 62819.0,
          "taker_buy_quote": 3176.112
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.0504,
          "high": 0.0852,
          "low": 0.0504,
          "close": 0.0828,
          "volume": 27641678.0,
          "close_time": 1765393199999,
          "quote_volume": 1858114.5557,
          "trades": 17003,
          "taker_buy_base": 12882510.0,
          "taker_buy_quote": 856734.5481
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.0828,
          "high": 0.0916,
          "low": 0.0619,
          "close": 0.0706,
          "volume": 95289309.0,
          "close_time": 1765396799999,
          "quote_volume": 6635018.1981,
          "trades": 46088,
          "taker_buy_base": 44749337.0,
          "taker_buy_quote": 3118955.3761
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0705,
          "high": 0.0706,
          "low": 0.0614,
          "close": 0.0616,
          "volume": 46263891.0,
          "close_time": 1765400399999,
          "quote_volume": 3063095.272,
          "trades": 15958,
          "taker_buy_base": 20884337.0,
          "taker_buy_quote": 1384729.5519
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.0617,
          "high": 0.0643,
          "low": 0.061,
          "close": 0.0624,
          "volume": 26514088.0,
          "close_time": 1765403999999,
          "quote_volume": 1660189.3523,
          "trades": 5516,
          "taker_buy_base": 13153738.0,
          "taker_buy_quote": 824199.0293
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0623,
          "high": 0.069,
          "low": 0.0618,
          "close": 0.0651,
          "volume": 25521573.0,
          "close_time": 1765407599999,
          "quote_volume": 1686830.2491,
          "trades": 7704,
          "taker_buy_base": 12657267.0,
          "taker_buy_quote": 835005.2469
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.0653,
          "high": 0.0678,
          "low": 0.0609,
          "close": 0.0629,
          "volume": 20297231.0,
          "close_time": 1765411199999,
          "quote_volume": 1293994.6508,
          "trades": 8044,
          "taker_buy_base": 8875374.0,
          "taker_buy_quote": 566482.0872
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0628,
          "high": 0.068,
          "low": 0.0616,
          "close": 0.067,
          "volume": 24403621.0,
          "close_time": 1765414799999,
          "quote_volume": 1589280.055,
          "trades": 7727,
          "taker_buy_base": 11717425.0,
          "taker_buy_quote": 762386.769
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.0669,
          "high": 0.0695,
          "low": 0.0652,
          "close": 0.0658,
          "volume": 22289714.0,
          "close_time": 1765418399999,
          "quote_volume": 1502710.593,
          "trades": 7081,
          "taker_buy_base": 11605094.0,
          "taker_buy_quote": 782515.2462
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.0656,
          "high": 0.0677,
          "low": 0.063,
          "close": 0.0674,
          "volume": 10366199.0,
          "close_time": 1765421999999,
          "quote_volume": 678776.3833,
          "trades": 3722,
          "taker_buy_base": 5408326.0,
          "taker_buy_quote": 354206.3986
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.0675,
          "high": 0.0682,
          "low": 0.0642,
          "close": 0.0656,
          "volume": 11093318.0,
          "close_time": 1765425599999,
          "quote_volume": 732772.051,
          "trades": 4122,
          "taker_buy_base": 5209799.0,
          "taker_buy_quote": 344528.4509
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0611,
          "close": 0.0622,
          "volume": 13701021.0,
          "close_time": 1765429199999,
          "quote_volume": 866126.5253,
          "trades": 4159,
          "taker_buy_base": 6364464.0,
          "taker_buy_quote": 401231.3381
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0622,
          "high": 0.0632,
          "low": 0.0586,
          "close": 0.0602,
          "volume": 12491056.0,
          "close_time": 1765432799999,
          "quote_volume": 760656.243,
          "trades": 3473,
          "taker_buy_base": 6063286.0,
          "taker_buy_quote": 368571.3966
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.0602,
          "high": 0.0637,
          "low": 0.0598,
          "close": 0.0609,
          "volume": 11382992.0,
          "close_time": 1765436399999,
          "quote_volume": 702516.7813,
          "trades": 4033,
          "taker_buy_base": 5588137.0,
          "taker_buy_quote": 344642.246
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0608,
          "high": 0.0651,
          "low": 0.0608,
          "close": 0.0615,
          "volume": 15601835.0,
          "close_time": 1765439999999,
          "quote_volume": 982252.4741,
          "trades": 5002,
          "taker_buy_base": 7220701.0,
          "taker_buy_quote": 455107.2059
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0614,
          "high": 0.0638,
          "low": 0.06,
          "close": 0.061,
          "volume": 12189241.0,
          "close_time": 1765443599999,
          "quote_volume": 754282.2239,
          "trades": 3640,
          "taker_buy_base": 5866066.0,
          "taker_buy_quote": 363697.2541
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.061,
          "high": 0.0629,
          "low": 0.0595,
          "close": 0.0598,
          "volume": 11518859.0,
          "close_time": 1765447199999,
          "quote_volume": 701018.2474,
          "trades": 5080,
          "taker_buy_base": 4615707.0,
          "taker_buy_quote": 281250.8822
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.0598,
          "high": 0.0696,
          "low": 0.0584,
          "close": 0.0684,
          "volume": 30614413.0,
          "close_time": 1765450799999,
          "quote_volume": 1993352.1527,
          "trades": 10411,
          "taker_buy_base": 15223009.0,
          "taker_buy_quote": 990817.1434
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.0683,
          "high": 0.0767,
          "low": 0.0678,
          "close": 0.0704,
          "volume": 56659020.0,
          "close_time": 1765454399999,
          "quote_volume": 4095919.4679,
          "trades": 20294,
          "taker_buy_base": 29219351.0,
          "taker_buy_quote": 2111110.5428
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0655,
          "close": 0.0666,
          "volume": 21208576.0,
          "close_time": 1765457999999,
          "quote_volume": 1436904.1655,
          "trades": 8173,
          "taker_buy_base": 10482624.0,
          "taker_buy_quote": 710955.6331
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.0665,
          "high": 0.0674,
          "low": 0.0623,
          "close": 0.0631,
          "volume": 16581045.0,
          "close_time": 1765461599999,
          "quote_volume": 1061157.671,
          "trades": 6032,
          "taker_buy_base": 8473503.0,
          "taker_buy_quote": 541962.7967
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.063,
          "high": 0.0649,
          "low": 0.0616,
          "close": 0.0638,
          "volume": 13497660.0,
          "close_time": 1765465199999,
          "quote_volume": 854945.9219,
          "trades": 5132,
          "taker_buy_base": 6334120.0,
          "taker_buy_quote": 401625.3907
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.0608,
          "close": 0.0615,
          "volume": 10662301.0,
          "close_time": 1765468799999,
          "quote_volume": 662244.677,
          "trades": 3604,
          "taker_buy_base": 5377990.0,
          "taker_buy_quote": 333771.1379
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0614,
          "high": 0.0678,
          "low": 0.0613,
          "close": 0.0642,
          "volume": 30314824.0,
          "close_time": 1765472399999,
          "quote_volume": 1975271.8678,
          "trades": 10626,
          "taker_buy_base": 14736325.0,
          "taker_buy_quote": 957404.2855
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0606,
          "close": 0.0614,
          "volume": 8905092.0,
          "close_time": 1765475999999,
          "quote_volume": 552934.108,
          "trades": 4018,
          "taker_buy_base": 4378587.0,
          "taker_buy_quote": 272121.9641
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.0614,
          "high": 0.0648,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 14835775.0,
          "close_time": 1765479599999,
          "quote_volume": 925726.8481,
          "trades": 5127,
          "taker_buy_base": 6975946.0,
          "taker_buy_quote": 435281.4027
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.0615,
          "high": 0.0623,
          "low": 0.0598,
          "close": 0.0603,
          "volume": 9563307.0,
          "close_time": 1765483199999,
          "quote_volume": 583883.8591,
          "trades": 3073,
          "taker_buy_base": 3667830.0,
          "taker_buy_quote": 223978.4351
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0604,
          "high": 0.0609,
          "low": 0.0585,
          "close": 0.0591,
          "volume": 8705981.0,
          "close_time": 1765486799999,
          "quote_volume": 516498.3158,
          "trades": 2574,
          "taker_buy_base": 5189797.0,
          "taker_buy_quote": 307855.7714
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.0592,
          "high": 0.0598,
          "low": 0.0585,
          "close": 0.059,
          "volume": 5561807.0,
          "close_time": 1765490399999,
          "quote_volume": 328837.5035,
          "trades": 2128,
          "taker_buy_base": 2362214.0,
          "taker_buy_quote": 139861.2285
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.059,
          "high": 0.0596,
          "low": 0.0578,
          "close": 0.059,
          "volume": 7184419.0,
          "close_time": 1765493999999,
          "quote_volume": 422804.3032,
          "trades": 2606,
          "taker_buy_base": 3643540.0,
          "taker_buy_quote": 214231.7484
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.059,
          "high": 0.0596,
          "low": 0.0564,
          "close": 0.0572,
          "volume": 4782644.0,
          "close_time": 1765497599999,
          "quote_volume": 275145.0082,
          "trades": 2091,
          "taker_buy_base": 2190111.0,
          "taker_buy_quote": 126244.0778
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0572,
          "high": 0.0576,
          "low": 0.0564,
          "close": 0.0566,
          "volume": 3650698.0,
          "close_time": 1765501199999,
          "quote_volume": 208270.6195,
          "trades": 1517,
          "taker_buy_base": 1917715.0,
          "taker_buy_quote": 109462.3852
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0566,
          "high": 0.0582,
          "low": 0.0563,
          "close": 0.0574,
          "volume": 3067468.0,
          "close_time": 1765504799999,
          "quote_volume": 175314.166,
          "trades": 1500,
          "taker_buy_base": 1835239.0,
          "taker_buy_quote": 104897.4104
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.0573,
          "high": 0.0577,
          "low": 0.0566,
          "close": 0.0571,
          "volume": 1687053.0,
          "close_time": 1765508399999,
          "quote_volume": 96260.004,
          "trades": 856,
          "taker_buy_base": 866105.0,
          "taker_buy_quote": 49428.3639
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.057,
          "high": 0.0579,
          "low": 0.0564,
          "close": 0.0567,
          "volume": 2667057.0,
          "close_time": 1765511999999,
          "quote_volume": 152467.0295,
          "trades": 1596,
          "taker_buy_base": 1390512.0,
          "taker_buy_quote": 79571.0502
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0567,
          "high": 0.0586,
          "low": 0.056,
          "close": 0.0579,
          "volume": 6259707.0,
          "close_time": 1765515599999,
          "quote_volume": 358678.7028,
          "trades": 3948,
          "taker_buy_base": 2817016.0,
          "taker_buy_quote": 161310.7998
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.0579,
          "high": 0.0586,
          "low": 0.0563,
          "close": 0.0575,
          "volume": 4017771.0,
          "close_time": 1765519199999,
          "quote_volume": 231179.9146,
          "trades": 2029,
          "taker_buy_base": 1905861.0,
          "taker_buy_quote": 109499.7455
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0575,
          "high": 0.0589,
          "low": 0.0571,
          "close": 0.0575,
          "volume": 3335747.0,
          "close_time": 1765522799999,
          "quote_volume": 192727.7354,
          "trades": 2052,
          "taker_buy_base": 1366304.0,
          "taker_buy_quote": 78875.7704
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.0574,
          "high": 0.0583,
          "low": 0.0569,
          "close": 0.0579,
          "volume": 3697725.0,
          "close_time": 1765526399999,
          "quote_volume": 212019.5558,
          "trades": 1676,
          "taker_buy_base": 1815248.0,
          "taker_buy_quote": 104159.025
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0579,
          "high": 0.0584,
          "low": 0.0573,
          "close": 0.0579,
          "volume": 4681863.0,
          "close_time": 1765529999999,
          "quote_volume": 270973.7798,
          "trades": 3687,
          "taker_buy_base": 2561990.0,
          "taker_buy_quote": 148423.8228
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0578,
          "high": 0.0582,
          "low": 0.057,
          "close": 0.0576,
          "volume": 4686217.0,
          "close_time": 1765533599999,
          "quote_volume": 269965.0129,
          "trades": 3682,
          "taker_buy_base": 2571389.0,
          "taker_buy_quote": 148258.1239
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0576,
          "high": 0.0578,
          "low": 0.0566,
          "close": 0.0571,
          "volume": 4760712.0,
          "close_time": 1765537199999,
          "quote_volume": 272179.1595,
          "trades": 3103,
          "taker_buy_base": 2649887.0,
          "taker_buy_quote": 151627.2938
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.0571,
          "high": 0.0621,
          "low": 0.0567,
          "close": 0.0596,
          "volume": 12931535.0,
          "close_time": 1765540799999,
          "quote_volume": 770037.3954,
          "trades": 6606,
          "taker_buy_base": 7016323.0,
          "taker_buy_quote": 416852.9939
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0595,
          "high": 0.06,
          "low": 0.0579,
          "close": 0.0592,
          "volume": 6364976.0,
          "close_time": 1765544399999,
          "quote_volume": 374615.4114,
          "trades": 2219,
          "taker_buy_base": 3195814.0,
          "taker_buy_quote": 188230.8187
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.058,
          "close": 0.0583,
          "volume": 2884014.0,
          "close_time": 1765547999999,
          "quote_volume": 169168.0026,
          "trades": 1073,
          "taker_buy_base": 1089705.0,
          "taker_buy_quote": 64057.8169
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0582,
          "high": 0.0592,
          "low": 0.0577,
          "close": 0.0586,
          "volume": 3460649.0,
          "close_time": 1765551599999,
          "quote_volume": 202508.5233,
          "trades": 1200,
          "taker_buy_base": 1590404.0,
          "taker_buy_quote": 93042.7913
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0585,
          "high": 0.0586,
          "low": 0.0562,
          "close": 0.0565,
          "volume": 3866465.0,
          "close_time": 1765555199999,
          "quote_volume": 222129.2529,
          "trades": 1507,
          "taker_buy_base": 1672781.0,
          "taker_buy_quote": 95975.3169
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0565,
          "high": 0.0571,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 3888690.0,
          "close_time": 1765558799999,
          "quote_volume": 217815.9748,
          "trades": 1894,
          "taker_buy_base": 1864320.0,
          "taker_buy_quote": 104465.5975
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0557,
          "high": 0.0573,
          "low": 0.0557,
          "close": 0.0565,
          "volume": 2439310.0,
          "close_time": 1765562399999,
          "quote_volume": 138055.1499,
          "trades": 1088,
          "taker_buy_base": 1366628.0,
          "taker_buy_quote": 77358.6787
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.0565,
          "high": 0.0567,
          "low": 0.056,
          "close": 0.0564,
          "volume": 2086330.0,
          "close_time": 1765565999999,
          "quote_volume": 117512.8718,
          "trades": 961,
          "taker_buy_base": 750486.0,
          "taker_buy_quote": 42291.5882
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.0564,
          "high": 0.0564,
          "low": 0.0557,
          "close": 0.0558,
          "volume": 1234438.0,
          "close_time": 1765569599999,
          "quote_volume": 69117.0876,
          "trades": 498,
          "taker_buy_base": 544300.0,
          "taker_buy_quote": 30477.3167
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0559,
          "high": 0.0607,
          "low": 0.0555,
          "close": 0.0581,
          "volume": 10622028.0,
          "close_time": 1765573199999,
          "quote_volume": 611412.2823,
          "trades": 3808,
          "taker_buy_base": 4921210.0,
          "taker_buy_quote": 283551.9541
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.0581,
          "high": 0.0862,
          "low": 0.0576,
          "close": 0.0638,
          "volume": 156910104.0,
          "close_time": 1765576799999,
          "quote_volume": 10850736.3953,
          "trades": 59415,
          "taker_buy_base": 67192318.0,
          "taker_buy_quote": 4658099.2437
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.0638,
          "high": 0.0669,
          "low": 0.0626,
          "close": 0.063,
          "volume": 20603705.0,
          "close_time": 1765580399999,
          "quote_volume": 1330558.0617,
          "trades": 9360,
          "taker_buy_base": 10485292.0,
          "taker_buy_quote": 677912.3645
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.0628,
          "high": 0.0665,
          "low": 0.0627,
          "close": 0.0639,
          "volume": 12089410.0,
          "close_time": 1765583999999,
          "quote_volume": 780742.6091,
          "trades": 5808,
          "taker_buy_base": 6480327.0,
          "taker_buy_quote": 419012.8438
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0638,
          "high": 0.065,
          "low": 0.0626,
          "close": 0.063,
          "volume": 8252578.0,
          "close_time": 1765587599999,
          "quote_volume": 525573.6388,
          "trades": 3444,
          "taker_buy_base": 3484515.0,
          "taker_buy_quote": 221990.8236
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.0629,
          "high": 0.0668,
          "low": 0.0619,
          "close": 0.0634,
          "volume": 7879219.0,
          "close_time": 1765591199999,
          "quote_volume": 508938.5264,
          "trades": 3806,
          "taker_buy_base": 3502446.0,
          "taker_buy_quote": 225971.5441
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0633,
          "high": 0.0646,
          "low": 0.0626,
          "close": 0.064,
          "volume": 4309080.0,
          "close_time": 1765594799999,
          "quote_volume": 273072.7507,
          "trades": 2147,
          "taker_buy_base": 2404136.0,
          "taker_buy_quote": 152401.3731
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.064,
          "high": 0.065,
          "low": 0.063,
          "close": 0.0638,
          "volume": 3651320.0,
          "close_time": 1765598399999,
          "quote_volume": 233503.1216,
          "trades": 1861,
          "taker_buy_base": 1733215.0,
          "taker_buy_quote": 110960.5707
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0637,
          "high": 0.0642,
          "low": 0.0624,
          "close": 0.0632,
          "volume": 4219226.0,
          "close_time": 1765601999999,
          "quote_volume": 266595.5324,
          "trades": 2021,
          "taker_buy_base": 1647897.0,
          "taker_buy_quote": 104317.7766
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.0631,
          "high": 0.064,
          "low": 0.0626,
          "close": 0.063,
          "volume": 3251782.0,
          "close_time": 1765605599999,
          "quote_volume": 206080.8009,
          "trades": 1659,
          "taker_buy_base": 1743932.0,
          "taker_buy_quote": 110634.8812
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.0631,
          "high": 0.0708,
          "low": 0.0627,
          "close": 0.0672,
          "volume": 17971011.0,
          "close_time": 1765609199999,
          "quote_volume": 1200035.9409,
          "trades": 9003,
          "taker_buy_base": 10207565.0,
          "taker_buy_quote": 682495.3386
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.0672,
          "high": 0.0689,
          "low": 0.063,
          "close": 0.0646,
          "volume": 15641626.0,
          "close_time": 1765612799999,
          "quote_volume": 1021879.1429,
          "trades": 8010,
          "taker_buy_base": 7308080.0,
          "taker_buy_quote": 477897.147
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0646,
          "high": 0.0655,
          "low": 0.0633,
          "close": 0.0644,
          "volume": 6596472.0,
          "close_time": 1765616399999,
          "quote_volume": 424592.4272,
          "trades": 3078,
          "taker_buy_base": 3250402.0,
          "taker_buy_quote": 209603.1141
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.0643,
          "high": 0.0647,
          "low": 0.0631,
          "close": 0.0637,
          "volume": 4184060.0,
          "close_time": 1765619999999,
          "quote_volume": 266995.6722,
          "trades": 2092,
          "taker_buy_base": 1932707.0,
          "taker_buy_quote": 123548.2792
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0636,
          "high": 0.0689,
          "low": 0.0631,
          "close": 0.0646,
          "volume": 14359858.0,
          "close_time": 1765623599999,
          "quote_volume": 944351.2563,
          "trades": 7511,
          "taker_buy_base": 7330577.0,
          "taker_buy_quote": 482894.7779
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0646,
          "high": 0.0659,
          "low": 0.0639,
          "close": 0.064,
          "volume": 5268044.0,
          "close_time": 1765627199999,
          "quote_volume": 341447.7065,
          "trades": 2581,
          "taker_buy_base": 2106939.0,
          "taker_buy_quote": 136506.4295
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0639,
          "high": 0.066,
          "low": 0.0638,
          "close": 0.0649,
          "volume": 9459699.0,
          "close_time": 1765630799999,
          "quote_volume": 612821.0556,
          "trades": 4093,
          "taker_buy_base": 4185736.0,
          "taker_buy_quote": 271173.7374
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.0648,
          "high": 0.0663,
          "low": 0.0642,
          "close": 0.0648,
          "volume": 4834753.0,
          "close_time": 1765634399999,
          "quote_volume": 314848.706,
          "trades": 2212,
          "taker_buy_base": 2038274.0,
          "taker_buy_quote": 132972.3193
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.0647,
          "high": 0.0693,
          "low": 0.0643,
          "close": 0.0678,
          "volume": 13287784.0,
          "close_time": 1765637999999,
          "quote_volume": 887730.4606,
          "trades": 6567,
          "taker_buy_base": 6863070.0,
          "taker_buy_quote": 458946.2726
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.0677,
          "high": 0.0714,
          "low": 0.0658,
          "close": 0.0703,
          "volume": 20189056.0,
          "close_time": 1765641599999,
          "quote_volume": 1383362.9069,
          "trades": 9769,
          "taker_buy_base": 10687436.0,
          "taker_buy_quote": 730947.5213
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0703,
          "high": 0.0708,
          "low": 0.0666,
          "close": 0.0667,
          "volume": 10934623.0,
          "close_time": 1765645199999,
          "quote_volume": 746812.7658,
          "trades": 5249,
          "taker_buy_base": 5309289.0,
          "taker_buy_quote": 362916.6731
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.0667,
          "high": 0.069,
          "low": 0.0661,
          "close": 0.0688,
          "volume": 7463278.0,
          "close_time": 1765648799999,
          "quote_volume": 503114.7186,
          "trades": 3826,
          "taker_buy_base": 3954989.0,
          "taker_buy_quote": 266833.591
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.0688,
          "high": 0.071,
          "low": 0.068,
          "close": 0.0705,
          "volume": 12333621.0,
          "close_time": 1765652399999,
          "quote_volume": 859097.5609,
          "trades": 5113,
          "taker_buy_base": 5822234.0,
          "taker_buy_quote": 405716.9425
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.0704,
          "high": 0.0738,
          "low": 0.0687,
          "close": 0.069,
          "volume": 19177407.0,
          "close_time": 1765655999999,
          "quote_volume": 1363011.552,
          "trades": 9156,
          "taker_buy_base": 10127545.0,
          "taker_buy_quote": 720266.5002
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.069,
          "high": 0.0738,
          "low": 0.0687,
          "close": 0.0709,
          "volume": 18430313.0,
          "close_time": 1765659599999,
          "quote_volume": 1322502.9669,
          "trades": 7861,
          "taker_buy_base": 8809650.0,
          "taker_buy_quote": 632948.192
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.0707,
          "high": 0.072,
          "low": 0.0663,
          "close": 0.0677,
          "volume": 15852410.0,
          "close_time": 1765663199999,
          "quote_volume": 1085251.0622,
          "trades": 6486,
          "taker_buy_base": 8017771.0,
          "taker_buy_quote": 548721.4673
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.0677,
          "high": 0.0686,
          "low": 0.0665,
          "close": 0.0669,
          "volume": 8494657.0,
          "close_time": 1765666799999,
          "quote_volume": 571670.224,
          "trades": 3791,
          "taker_buy_base": 3363762.0,
          "taker_buy_quote": 226251.3676
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.067,
          "high": 0.068,
          "low": 0.0668,
          "close": 0.0671,
          "volume": 1658466.0,
          "close_time": 1765670399999,
          "quote_volume": 111634.6421,
          "trades": 1004,
          "taker_buy_base": 921623.0,
          "taker_buy_quote": 62094.6916
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0671,
          "high": 0.0682,
          "low": 0.0663,
          "close": 0.0667,
          "volume": 2849089.0,
          "close_time": 1765673999999,
          "quote_volume": 191428.9264,
          "trades": 1446,
          "taker_buy_base": 1380711.0,
          "taker_buy_quote": 92990.5194
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.0667,
          "high": 0.0669,
          "low": 0.0656,
          "close": 0.0661,
          "volume": 3332868.0,
          "close_time": 1765677599999,
          "quote_volume": 220235.4937,
          "trades": 1662,
          "taker_buy_base": 1453027.0,
          "taker_buy_quote": 96101.2592
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0653,
          "close": 0.0663,
          "volume": 2841816.0,
          "close_time": 1765681199999,
          "quote_volume": 187115.4172,
          "trades": 1814,
          "taker_buy_base": 1536215.0,
          "taker_buy_quote": 101198.6098
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0663,
          "high": 0.0678,
          "low": 0.0657,
          "close": 0.066,
          "volume": 4273562.0,
          "close_time": 1765684799999,
          "quote_volume": 283970.3614,
          "trades": 2018,
          "taker_buy_base": 1610620.0,
          "taker_buy_quote": 107071.5999
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0659,
          "high": 0.0665,
          "low": 0.0654,
          "close": 0.066,
          "volume": 2112584.0,
          "close_time": 1765688399999,
          "quote_volume": 138947.5552,
          "trades": 755,
          "taker_buy_base": 1215969.0,
          "taker_buy_quote": 79995.5736
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0659,
          "high": 0.0677,
          "low": 0.0658,
          "close": 0.0666,
          "volume": 2766722.0,
          "close_time": 1765691999999,
          "quote_volume": 184824.2434,
          "trades": 1776,
          "taker_buy_base": 1489490.0,
          "taker_buy_quote": 99514.5716
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.0666,
          "high": 0.0668,
          "low": 0.0637,
          "close": 0.0642,
          "volume": 5311477.0,
          "close_time": 1765695599999,
          "quote_volume": 343590.8825,
          "trades": 2234,
          "taker_buy_base": 1770297.0,
          "taker_buy_quote": 114451.3313
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.0642,
          "high": 0.0663,
          "low": 0.0635,
          "close": 0.0645,
          "volume": 15474977.0,
          "close_time": 1765699199999,
          "quote_volume": 1000602.1153,
          "trades": 5114,
          "taker_buy_base": 6552498.0,
          "taker_buy_quote": 423667.4739
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0645,
          "high": 0.0647,
          "low": 0.0635,
          "close": 0.0637,
          "volume": 3365119.0,
          "close_time": 1765702799999,
          "quote_volume": 215432.8155,
          "trades": 1313,
          "taker_buy_base": 1858797.0,
          "taker_buy_quote": 119073.6908
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.0625,
          "close": 0.0625,
          "volume": 6199427.0,
          "close_time": 1765706399999,
          "quote_volume": 391412.1273,
          "trades": 2420,
          "taker_buy_base": 2786462.0,
          "taker_buy_quote": 176145.0773
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.0626,
          "high": 0.065,
          "low": 0.0622,
          "close": 0.0649,
          "volume": 9955504.0,
          "close_time": 1765709999999,
          "quote_volume": 630742.5692,
          "trades": 3543,
          "taker_buy_base": 5176949.0,
          "taker_buy_quote": 328271.538
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.0648,
          "high": 0.0696,
          "low": 0.0643,
          "close": 0.065,
          "volume": 12557487.0,
          "close_time": 1765713599999,
          "quote_volume": 841510.6705,
          "trades": 5443,
          "taker_buy_base": 7004255.0,
          "taker_buy_quote": 470525.5908
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.065,
          "high": 0.0655,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 3887321.0,
          "close_time": 1765717199999,
          "quote_volume": 250747.4708,
          "trades": 1619,
          "taker_buy_base": 1807111.0,
          "taker_buy_quote": 116621.3226
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.0636,
          "high": 0.0646,
          "low": 0.063,
          "close": 0.0643,
          "volume": 3553317.0,
          "close_time": 1765720799999,
          "quote_volume": 226064.2113,
          "trades": 1534,
          "taker_buy_base": 1967649.0,
          "taker_buy_quote": 125238.0661
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.0642,
          "high": 0.0652,
          "low": 0.0633,
          "close": 0.0634,
          "volume": 2418746.0,
          "close_time": 1765724399999,
          "quote_volume": 154738.1447,
          "trades": 1081,
          "taker_buy_base": 851015.0,
          "taker_buy_quote": 54609.3153
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.0632,
          "close": 0.0635,
          "volume": 1476306.0,
          "close_time": 1765727999999,
          "quote_volume": 93698.9706,
          "trades": 600,
          "taker_buy_base": 626479.0,
          "taker_buy_quote": 39818.7125
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0635,
          "high": 0.0642,
          "low": 0.0631,
          "close": 0.0633,
          "volume": 1606929.0,
          "close_time": 1765731599999,
          "quote_volume": 102071.6975,
          "trades": 799,
          "taker_buy_base": 780396.0,
          "taker_buy_quote": 49592.6497
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.0633,
          "high": 0.0649,
          "low": 0.0629,
          "close": 0.0637,
          "volume": 4582725.0,
          "close_time": 1765735199999,
          "quote_volume": 292512.7869,
          "trades": 2716,
          "taker_buy_base": 2716423.0,
          "taker_buy_quote": 173381.6047
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.0637,
          "high": 0.0665,
          "low": 0.0632,
          "close": 0.0652,
          "volume": 6180674.0,
          "close_time": 1765738799999,
          "quote_volume": 403114.2591,
          "trades": 4188,
          "taker_buy_base": 3438371.0,
          "taker_buy_quote": 224436.4773
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.0652,
          "high": 0.0653,
          "low": 0.0632,
          "close": 0.0637,
          "volume": 1918707.0,
          "close_time": 1765742399999,
          "quote_volume": 122705.9636,
          "trades": 1010,
          "taker_buy_base": 888249.0,
          "taker_buy_quote": 56855.9795
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0637,
          "high": 0.0652,
          "low": 0.0633,
          "close": 0.0648,
          "volume": 2157590.0,
          "close_time": 1765745999999,
          "quote_volume": 138225.0108,
          "trades": 1015,
          "taker_buy_base": 1178319.0,
          "taker_buy_quote": 75598.3031
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.0647,
          "high": 0.0653,
          "low": 0.0638,
          "close": 0.064,
          "volume": 2095575.0,
          "close_time": 1765749599999,
          "quote_volume": 134713.6403,
          "trades": 1106,
          "taker_buy_base": 1025314.0,
          "taker_buy_quote": 66011.0696
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.064,
          "high": 0.0641,
          "low": 0.0628,
          "close": 0.0633,
          "volume": 1661721.0,
          "close_time": 1765753199999,
          "quote_volume": 105313.6718,
          "trades": 629,
          "taker_buy_base": 580476.0,
          "taker_buy_quote": 36842.4379
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0633,
          "high": 0.0636,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 1034394.0,
          "close_time": 1765756799999,
          "quote_volume": 65406.7825,
          "trades": 439,
          "taker_buy_base": 430091.0,
          "taker_buy_quote": 27186.5475
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0627,
          "high": 0.0631,
          "low": 0.0622,
          "close": 0.0625,
          "volume": 1315633.0,
          "close_time": 1765760399999,
          "quote_volume": 82481.5126,
          "trades": 675,
          "taker_buy_base": 666285.0,
          "taker_buy_quote": 41786.159
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.0624,
          "high": 0.0633,
          "low": 0.0624,
          "close": 0.0628,
          "volume": 684184.0,
          "close_time": 1765763999999,
          "quote_volume": 43005.336,
          "trades": 466,
          "taker_buy_base": 359404.0,
          "taker_buy_quote": 22598.2922
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.0628,
          "high": 0.0638,
          "low": 0.0628,
          "close": 0.0629,
          "volume": 842484.0,
          "close_time": 1765767599999,
          "quote_volume": 53293.1881,
          "trades": 430,
          "taker_buy_base": 370016.0,
          "taker_buy_quote": 23400.9957
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.063,
          "high": 0.0634,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 1198499.0,
          "close_time": 1765771199999,
          "quote_volume": 75031.5079,
          "trades": 503,
          "taker_buy_base": 513138.0,
          "taker_buy_quote": 32152.2853
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0623,
          "high": 0.0633,
          "low": 0.0621,
          "close": 0.0633,
          "volume": 1102116.0,
          "close_time": 1765774799999,
          "quote_volume": 69298.962,
          "trades": 466,
          "taker_buy_base": 644813.0,
          "taker_buy_quote": 40533.0657
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.0632,
          "high": 0.0651,
          "low": 0.0631,
          "close": 0.0648,
          "volume": 2148437.0,
          "close_time": 1765778399999,
          "quote_volume": 137638.7087,
          "trades": 976,
          "taker_buy_base": 1242700.0,
          "taker_buy_quote": 79620.7262
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.0648,
          "high": 0.0649,
          "low": 0.0633,
          "close": 0.0634,
          "volume": 1994770.0,
          "close_time": 1765781999999,
          "quote_volume": 127630.3402,
          "trades": 834,
          "taker_buy_base": 593008.0,
          "taker_buy_quote": 38008.3272
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.0635,
          "high": 0.0637,
          "low": 0.0626,
          "close": 0.0633,
          "volume": 1955425.0,
          "close_time": 1765785599999,
          "quote_volume": 123396.8817,
          "trades": 852,
          "taker_buy_base": 1185154.0,
          "taker_buy_quote": 74784.2102
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0632,
          "high": 0.0633,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 1505659.0,
          "close_time": 1765789199999,
          "quote_volume": 94461.1087,
          "trades": 714,
          "taker_buy_base": 672723.0,
          "taker_buy_quote": 42204.9525
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0609,
          "close": 0.0612,
          "volume": 3418260.0,
          "close_time": 1765792799999,
          "quote_volume": 211430.1868,
          "trades": 1073,
          "taker_buy_base": 1185951.0,
          "taker_buy_quote": 73354.4764
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.0612,
          "high": 0.0621,
          "low": 0.061,
          "close": 0.0619,
          "volume": 2953590.0,
          "close_time": 1765796399999,
          "quote_volume": 181507.1198,
          "trades": 979,
          "taker_buy_base": 1600103.0,
          "taker_buy_quote": 98318.861
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.0617,
          "high": 0.0622,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 1252608.0,
          "close_time": 1765799999999,
          "quote_volume": 76883.1974,
          "trades": 561,
          "taker_buy_base": 435072.0,
          "taker_buy_quote": 26709.0911
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.061,
          "high": 0.061,
          "low": 0.0599,
          "close": 0.0602,
          "volume": 1961476.0,
          "close_time": 1765803599999,
          "quote_volume": 118511.3457,
          "trades": 778,
          "taker_buy_base": 626567.0,
          "taker_buy_quote": 37876.2237
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 1118063.0,
          "close_time": 1765807199999,
          "quote_volume": 67198.5174,
          "trades": 517,
          "taker_buy_base": 606660.0,
          "taker_buy_quote": 36478.7876
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.0601,
          "high": 0.0607,
          "low": 0.0589,
          "close": 0.0594,
          "volume": 2055551.0,
          "close_time": 1765810799999,
          "quote_volume": 123407.6923,
          "trades": 749,
          "taker_buy_base": 1032225.0,
          "taker_buy_quote": 62023.0103
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.0593,
          "high": 0.0594,
          "low": 0.058,
          "close": 0.0584,
          "volume": 3068918.0,
          "close_time": 1765814399999,
          "quote_volume": 179857.777,
          "trades": 1213,
          "taker_buy_base": 1515016.0,
          "taker_buy_quote": 88933.6594
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0584,
          "high": 0.059,
          "low": 0.0583,
          "close": 0.0586,
          "volume": 1231940.0,
          "close_time": 1765817999999,
          "quote_volume": 72243.1696,
          "trades": 555,
          "taker_buy_base": 849408.0,
          "taker_buy_quote": 49821.8324
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0587,
          "high": 0.0588,
          "low": 0.0576,
          "close": 0.0578,
          "volume": 2358568.0,
          "close_time": 1765821599999,
          "quote_volume": 137221.013,
          "trades": 721,
          "taker_buy_base": 976906.0,
          "taker_buy_quote": 56870.665
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.0578,
          "high": 0.0579,
          "low": 0.0571,
          "close": 0.0574,
          "volume": 2527151.0,
          "close_time": 1765825199999,
          "quote_volume": 145230.2879,
          "trades": 843,
          "taker_buy_base": 1077635.0,
          "taker_buy_quote": 61927.6227
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.0575,
          "high": 0.058,
          "low": 0.0572,
          "close": 0.0577,
          "volume": 2183352.0,
          "close_time": 1765828799999,
          "quote_volume": 125890.5398,
          "trades": 828,
          "taker_buy_base": 1419471.0,
          "taker_buy_quote": 81874.2664
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0577,
          "high": 0.0581,
          "low": 0.0569,
          "close": 0.0573,
          "volume": 1559760.0,
          "close_time": 1765832399999,
          "quote_volume": 89735.2203,
          "trades": 523,
          "taker_buy_base": 626410.0,
          "taker_buy_quote": 36145.7512
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.0572,
          "high": 0.0578,
          "low": 0.0572,
          "close": 0.0576,
          "volume": 746348.0,
          "close_time": 1765835999999,
          "quote_volume": 42965.6208,
          "trades": 331,
          "taker_buy_base": 287293.0,
          "taker_buy_quote": 16557.4911
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.0576,
          "high": 0.0578,
          "low": 0.0572,
          "close": 0.0573,
          "volume": 1502019.0,
          "close_time": 1765839599999,
          "quote_volume": 86288.7806,
          "trades": 464,
          "taker_buy_base": 438783.0,
          "taker_buy_quote": 25228.685
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.0573,
          "high": 0.0576,
          "low": 0.0569,
          "close": 0.0575,
          "volume": 1565355.0,
          "close_time": 1765843199999,
          "quote_volume": 89695.3059,
          "trades": 350,
          "taker_buy_base": 824053.0,
          "taker_buy_quote": 47224.3157
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0574,
          "high": 0.0579,
          "low": 0.0567,
          "close": 0.0568,
          "volume": 1703222.0,
          "close_time": 1765846799999,
          "quote_volume": 97574.0953,
          "trades": 552,
          "taker_buy_base": 861711.0,
          "taker_buy_quote": 49443.1203
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.0568,
          "high": 0.0577,
          "low": 0.0568,
          "close": 0.0573,
          "volume": 562115.0,
          "close_time": 1765850399999,
          "quote_volume": 32207.7768,
          "trades": 245,
          "taker_buy_base": 269002.0,
          "taker_buy_quote": 15410.4222
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.0572,
          "high": 0.058,
          "low": 0.0572,
          "close": 0.0579,
          "volume": 543070.0,
          "close_time": 1765853999999,
          "quote_volume": 31281.6933,
          "trades": 209,
          "taker_buy_base": 256378.0,
          "taker_buy_quote": 14764.7859
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0579,
          "high": 0.0586,
          "low": 0.0579,
          "close": 0.0579,
          "volume": 1081758.0,
          "close_time": 1765857599999,
          "quote_volume": 63038.3055,
          "trades": 389,
          "taker_buy_base": 582881.0,
          "taker_buy_quote": 33970.2038
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0579,
          "high": 0.0583,
          "low": 0.0571,
          "close": 0.0577,
          "volume": 810572.0,
          "close_time": 1765861199999,
          "quote_volume": 46718.1057,
          "trades": 456,
          "taker_buy_base": 313061.0,
          "taker_buy_quote": 18050.3087
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.0577,
          "high": 0.0581,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 934971.0,
          "close_time": 1765864799999,
          "quote_volume": 53895.0399,
          "trades": 369,
          "taker_buy_base": 400417.0,
          "taker_buy_quote": 23095.9595
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.0574,
          "high": 0.0579,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 633587.0,
          "close_time": 1765868399999,
          "quote_volume": 36444.9743,
          "trades": 249,
          "taker_buy_base": 243351.0,
          "taker_buy_quote": 14018.7155
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.0574,
          "high": 0.0575,
          "low": 0.0566,
          "close": 0.0569,
          "volume": 875349.0,
          "close_time": 1765871999999,
          "quote_volume": 49929.5766,
          "trades": 354,
          "taker_buy_base": 382168.0,
          "taker_buy_quote": 21813.6062
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0568,
          "high": 0.0571,
          "low": 0.0565,
          "close": 0.0566,
          "volume": 1643254.0,
          "close_time": 1765875599999,
          "quote_volume": 93358.1686,
          "trades": 454,
          "taker_buy_base": 784336.0,
          "taker_buy_quote": 44540.189
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.0567,
          "high": 0.0568,
          "low": 0.056,
          "close": 0.0565,
          "volume": 1671786.0,
          "close_time": 1765879199999,
          "quote_volume": 94060.706,
          "trades": 561,
          "taker_buy_base": 743357.0,
          "taker_buy_quote": 41854.5713
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.0564,
          "high": 0.0572,
          "low": 0.0563,
          "close": 0.057,
          "volume": 1803849.0,
          "close_time": 1765882799999,
          "quote_volume": 102352.593,
          "trades": 416,
          "taker_buy_base": 848418.0,
          "taker_buy_quote": 48115.0807
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.0569,
          "high": 0.0577,
          "low": 0.0566,
          "close": 0.0577,
          "volume": 1477425.0,
          "close_time": 1765886399999,
          "quote_volume": 84328.1557,
          "trades": 476,
          "taker_buy_base": 774431.0,
          "taker_buy_quote": 44256.2687
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0576,
          "high": 0.0578,
          "low": 0.057,
          "close": 0.057,
          "volume": 1084052.0,
          "close_time": 1765889999999,
          "quote_volume": 62109.2547,
          "trades": 342,
          "taker_buy_base": 328701.0,
          "taker_buy_quote": 18863.8349
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.057,
          "high": 0.0572,
          "low": 0.0561,
          "close": 0.0563,
          "volume": 1184807.0,
          "close_time": 1765893599999,
          "quote_volume": 67015.3673,
          "trades": 462,
          "taker_buy_base": 377057.0,
          "taker_buy_quote": 21338.5417
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.0563,
          "high": 0.0567,
          "low": 0.0558,
          "close": 0.0565,
          "volume": 2691551.0,
          "close_time": 1765897199999,
          "quote_volume": 151815.6528,
          "trades": 628,
          "taker_buy_base": 1389382.0,
          "taker_buy_quote": 78405.1647
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.0565,
          "high": 0.0569,
          "low": 0.056,
          "close": 0.0567,
          "volume": 1100299.0,
          "close_time": 1765900799999,
          "quote_volume": 62097.3487,
          "trades": 472,
          "taker_buy_base": 621271.0,
          "taker_buy_quote": 35108.4771
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0562,
          "close": 0.0562,
          "volume": 898301.0,
          "close_time": 1765904399999,
          "quote_volume": 50755.3614,
          "trades": 382,
          "taker_buy_base": 401206.0,
          "taker_buy_quote": 22685.143
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0562,
          "high": 0.0565,
          "low": 0.0557,
          "close": 0.0557,
          "volume": 1129492.0,
          "close_time": 1765907999999,
          "quote_volume": 63312.4814,
          "trades": 429,
          "taker_buy_base": 290627.0,
          "taker_buy_quote": 16321.1172
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.0558,
          "high": 0.0564,
          "low": 0.0553,
          "close": 0.0562,
          "volume": 2027251.0,
          "close_time": 1765911599999,
          "quote_volume": 112869.4196,
          "trades": 645,
          "taker_buy_base": 964153.0,
          "taker_buy_quote": 53641.8204
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.0562,
          "high": 0.0564,
          "low": 0.0555,
          "close": 0.056,
          "volume": 789939.0,
          "close_time": 1765915199999,
          "quote_volume": 44204.5025,
          "trades": 312,
          "taker_buy_base": 480151.0,
          "taker_buy_quote": 26862.0089
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.056,
          "high": 0.0577,
          "low": 0.056,
          "close": 0.0574,
          "volume": 3789976.0,
          "close_time": 1765918799999,
          "quote_volume": 216192.9886,
          "trades": 1149,
          "taker_buy_base": 2396945.0,
          "taker_buy_quote": 136770.1681
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0566,
          "close": 0.0568,
          "volume": 1472934.0,
          "close_time": 1765922399999,
          "quote_volume": 83971.3452,
          "trades": 458,
          "taker_buy_base": 599176.0,
          "taker_buy_quote": 34189.1864
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.0569,
          "high": 0.057,
          "low": 0.0565,
          "close": 0.0569,
          "volume": 805063.0,
          "close_time": 1765925999999,
          "quote_volume": 45656.2229,
          "trades": 227,
          "taker_buy_base": 393547.0,
          "taker_buy_quote": 22324.2881
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.057,
          "high": 0.057,
          "low": 0.0566,
          "close": 0.0567,
          "volume": 675122.0,
          "close_time": 1765929599999,
          "quote_volume": 38313.7893,
          "trades": 178,
          "taker_buy_base": 220712.0,
          "taker_buy_quote": 12519.1351
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0567,
          "high": 0.0567,
          "low": 0.0562,
          "close": 0.0562,
          "volume": 872327.0,
          "close_time": 1765933199999,
          "quote_volume": 49221.1946,
          "trades": 234,
          "taker_buy_base": 253254.0,
          "taker_buy_quote": 14288.6165
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.0562,
          "high": 0.0566,
          "low": 0.0559,
          "close": 0.0561,
          "volume": 729513.0,
          "close_time": 1765936799999,
          "quote_volume": 41015.2722,
          "trades": 216,
          "taker_buy_base": 324190.0,
          "taker_buy_quote": 18229.8743
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.0556,
          "close": 0.0559,
          "volume": 713714.0,
          "close_time": 1765940399999,
          "quote_volume": 39853.5837,
          "trades": 237,
          "taker_buy_base": 302820.0,
          "taker_buy_quote": 16902.6406
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.056,
          "high": 0.0565,
          "low": 0.056,
          "close": 0.0563,
          "volume": 1098201.0,
          "close_time": 1765943999999,
          "quote_volume": 61743.3023,
          "trades": 320,
          "taker_buy_base": 580312.0,
          "taker_buy_quote": 32621.0203
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0562,
          "high": 0.0563,
          "low": 0.0556,
          "close": 0.0559,
          "volume": 404477.0,
          "close_time": 1765947599999,
          "quote_volume": 22615.1835,
          "trades": 180,
          "taker_buy_base": 221321.0,
          "taker_buy_quote": 12383.3902
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.0559,
          "high": 0.0565,
          "low": 0.0557,
          "close": 0.0562,
          "volume": 880199.0,
          "close_time": 1765951199999,
          "quote_volume": 49336.032,
          "trades": 337,
          "taker_buy_base": 445339.0,
          "taker_buy_quote": 24978.1293
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.0561,
          "high": 0.0563,
          "low": 0.0557,
          "close": 0.0558,
          "volume": 1015997.0,
          "close_time": 1765954799999,
          "quote_volume": 56912.7663,
          "trades": 349,
          "taker_buy_base": 510425.0,
          "taker_buy_quote": 28585.4998
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.0558,
          "high": 0.0559,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 1422886.0,
          "close_time": 1765958399999,
          "quote_volume": 79061.3177,
          "trades": 523,
          "taker_buy_base": 588556.0,
          "taker_buy_quote": 32742.2459
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0554,
          "high": 0.0557,
          "low": 0.055,
          "close": 0.0552,
          "volume": 1224690.0,
          "close_time": 1765961999999,
          "quote_volume": 67758.2994,
          "trades": 417,
          "taker_buy_base": 731050.0,
          "taker_buy_quote": 40475.8295
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.0552,
          "high": 0.0559,
          "low": 0.0551,
          "close": 0.0556,
          "volume": 1166252.0,
          "close_time": 1765965599999,
          "quote_volume": 64822.1427,
          "trades": 386,
          "taker_buy_base": 640340.0,
          "taker_buy_quote": 35593.5347
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0554,
          "close": 0.0554,
          "volume": 1904473.0,
          "close_time": 1765969199999,
          "quote_volume": 106209.48,
          "trades": 434,
          "taker_buy_base": 1231875.0,
          "taker_buy_quote": 68703.5421
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0554,
          "close": 0.0555,
          "volume": 1111648.0,
          "close_time": 1765972799999,
          "quote_volume": 61788.8695,
          "trades": 228,
          "taker_buy_base": 455484.0,
          "taker_buy_quote": 25339.4166
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0556,
          "high": 0.0559,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 1459800.0,
          "close_time": 1765976399999,
          "quote_volume": 81216.2163,
          "trades": 344,
          "taker_buy_base": 706481.0,
          "taker_buy_quote": 39338.8398
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 880571.0,
          "close_time": 1765979999999,
          "quote_volume": 48914.5477,
          "trades": 307,
          "taker_buy_base": 329940.0,
          "taker_buy_quote": 18340.6266
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.0556,
          "high": 0.0564,
          "low": 0.0549,
          "close": 0.0563,
          "volume": 1191605.0,
          "close_time": 1765983599999,
          "quote_volume": 66338.8812,
          "trades": 372,
          "taker_buy_base": 420823.0,
          "taker_buy_quote": 23430.2178
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.0564,
          "high": 0.0569,
          "low": 0.0551,
          "close": 0.0552,
          "volume": 2256182.0,
          "close_time": 1765987199999,
          "quote_volume": 126693.8067,
          "trades": 881,
          "taker_buy_base": 1176813.0,
          "taker_buy_quote": 66101.2713
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0552,
          "high": 0.0554,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 1889999.0,
          "close_time": 1765990799999,
          "quote_volume": 103386.479,
          "trades": 666,
          "taker_buy_base": 738873.0,
          "taker_buy_quote": 40457.5002
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 1594572.0,
          "close_time": 1765994399999,
          "quote_volume": 86190.3392,
          "trades": 520,
          "taker_buy_base": 820359.0,
          "taker_buy_quote": 44429.2919
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.0536,
          "high": 0.0558,
          "low": 0.0534,
          "close": 0.054,
          "volume": 6205857.0,
          "close_time": 1765997999999,
          "quote_volume": 336999.0778,
          "trades": 1732,
          "taker_buy_base": 2435447.0,
          "taker_buy_quote": 132147.2326
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 727942.0,
          "close_time": 1766001599999,
          "quote_volume": 39011.6962,
          "trades": 277,
          "taker_buy_base": 241736.0,
          "taker_buy_quote": 12955.4777
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 493021.0,
          "close_time": 1766005199999,
          "quote_volume": 26426.7083,
          "trades": 201,
          "taker_buy_base": 119552.0,
          "taker_buy_quote": 6415.7488
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 1391733.0,
          "close_time": 1766008799999,
          "quote_volume": 73763.8171,
          "trades": 405,
          "taker_buy_base": 660930.0,
          "taker_buy_quote": 35111.9785
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.0527,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.0531,
          "volume": 368708.0,
          "close_time": 1766012399999,
          "quote_volume": 19507.6581,
          "trades": 172,
          "taker_buy_base": 179680.0,
          "taker_buy_quote": 9503.6644
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0527,
          "close": 0.053,
          "volume": 461935.0,
          "close_time": 1766015999999,
          "quote_volume": 24479.5812,
          "trades": 124,
          "taker_buy_base": 147653.0,
          "taker_buy_quote": 7812.7873
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 177086.0,
          "close_time": 1766019599999,
          "quote_volume": 9369.3055,
          "trades": 109,
          "taker_buy_base": 63377.0,
          "taker_buy_quote": 3354.3085
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.0529,
          "high": 0.0546,
          "low": 0.0523,
          "close": 0.0538,
          "volume": 4779170.0,
          "close_time": 1766023199999,
          "quote_volume": 255172.9608,
          "trades": 1687,
          "taker_buy_base": 1917286.0,
          "taker_buy_quote": 102481.3341
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0537,
          "high": 0.0542,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 647013.0,
          "close_time": 1766026799999,
          "quote_volume": 34822.8487,
          "trades": 343,
          "taker_buy_base": 299770.0,
          "taker_buy_quote": 16142.8445
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 324751.0,
          "close_time": 1766030399999,
          "quote_volume": 17380.2563,
          "trades": 182,
          "taker_buy_base": 121393.0,
          "taker_buy_quote": 6495.9483
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0532,
          "high": 0.054,
          "low": 0.0531,
          "close": 0.0535,
          "volume": 476870.0,
          "close_time": 1766033999999,
          "quote_volume": 25528.2282,
          "trades": 271,
          "taker_buy_base": 221815.0,
          "taker_buy_quote": 11890.514
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 693233.0,
          "close_time": 1766037599999,
          "quote_volume": 36770.0663,
          "trades": 353,
          "taker_buy_base": 180134.0,
          "taker_buy_quote": 9546.9488
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.053,
          "volume": 390169.0,
          "close_time": 1766041199999,
          "quote_volume": 20601.6741,
          "trades": 197,
          "taker_buy_base": 170817.0,
          "taker_buy_quote": 9028.646
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.053,
          "high": 0.0533,
          "low": 0.0528,
          "close": 0.053,
          "volume": 734740.0,
          "close_time": 1766044799999,
          "quote_volume": 38959.3371,
          "trades": 278,
          "taker_buy_base": 312285.0,
          "taker_buy_quote": 16556.2853
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.053,
          "high": 0.0546,
          "low": 0.053,
          "close": 0.0536,
          "volume": 2275561.0,
          "close_time": 1766048399999,
          "quote_volume": 122567.2937,
          "trades": 684,
          "taker_buy_base": 1032936.0,
          "taker_buy_quote": 55676.7607
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.0536,
          "high": 0.0544,
          "low": 0.0534,
          "close": 0.0543,
          "volume": 1245984.0,
          "close_time": 1766051999999,
          "quote_volume": 67055.9747,
          "trades": 385,
          "taker_buy_base": 772018.0,
          "taker_buy_quote": 41567.5307
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.0543,
          "high": 0.059,
          "low": 0.0541,
          "close": 0.0555,
          "volume": 12125274.0,
          "close_time": 1766055599999,
          "quote_volume": 685897.4755,
          "trades": 4908,
          "taker_buy_base": 6320832.0,
          "taker_buy_quote": 357151.9043
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.0555,
          "high": 0.0599,
          "low": 0.0552,
          "close": 0.0586,
          "volume": 15704105.0,
          "close_time": 1766059199999,
          "quote_volume": 905001.2981,
          "trades": 6164,
          "taker_buy_base": 7926588.0,
          "taker_buy_quote": 457333.4427
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0586,
          "high": 0.0589,
          "low": 0.0563,
          "close": 0.0577,
          "volume": 9938874.0,
          "close_time": 1766062799999,
          "quote_volume": 570706.7619,
          "trades": 4318,
          "taker_buy_base": 5021423.0,
          "taker_buy_quote": 288566.764
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.0577,
          "high": 0.0586,
          "low": 0.0567,
          "close": 0.0579,
          "volume": 5750741.0,
          "close_time": 1766066399999,
          "quote_volume": 332076.3235,
          "trades": 2629,
          "taker_buy_base": 2796414.0,
          "taker_buy_quote": 161639.1755
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.0579,
          "high": 0.0588,
          "low": 0.0571,
          "close": 0.0579,
          "volume": 4188599.0,
          "close_time": 1766069999999,
          "quote_volume": 242552.3299,
          "trades": 2052,
          "taker_buy_base": 2058800.0,
          "taker_buy_quote": 119371.6147
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.058,
          "high": 0.063,
          "low": 0.0575,
          "close": 0.0612,
          "volume": 18571596.0,
          "close_time": 1766073599999,
          "quote_volume": 1131466.343,
          "trades": 9688,
          "taker_buy_base": 8514793.0,
          "taker_buy_quote": 518252.3327
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0613,
          "high": 0.0637,
          "low": 0.0593,
          "close": 0.0608,
          "volume": 21026200.0,
          "close_time": 1766077199999,
          "quote_volume": 1297772.6502,
          "trades": 9981,
          "taker_buy_base": 9924181.0,
          "taker_buy_quote": 613061.8965
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.0608,
          "high": 0.0612,
          "low": 0.0582,
          "close": 0.0605,
          "volume": 11754212.0,
          "close_time": 1766080799999,
          "quote_volume": 703114.8217,
          "trades": 5567,
          "taker_buy_base": 5765903.0,
          "taker_buy_quote": 345345.5994
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.0603,
          "high": 0.0605,
          "low": 0.0587,
          "close": 0.0589,
          "volume": 5358601.0,
          "close_time": 1766084399999,
          "quote_volume": 319394.8945,
          "trades": 2235,
          "taker_buy_base": 2231114.0,
          "taker_buy_quote": 133032.4392
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.059,
          "high": 0.0593,
          "low": 0.057,
          "close": 0.0572,
          "volume": 5142407.0,
          "close_time": 1766087999999,
          "quote_volume": 298661.575,
          "trades": 2411,
          "taker_buy_base": 2266207.0,
          "taker_buy_quote": 131755.1612
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0572,
          "high": 0.0575,
          "low": 0.056,
          "close": 0.0563,
          "volume": 4208615.0,
          "close_time": 1766091599999,
          "quote_volume": 238051.0184,
          "trades": 1481,
          "taker_buy_base": 2004843.0,
          "taker_buy_quote": 113346.8709
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0564,
          "high": 0.0571,
          "low": 0.0561,
          "close": 0.0563,
          "volume": 2849772.0,
          "close_time": 1766095199999,
          "quote_volume": 161565.7581,
          "trades": 1026,
          "taker_buy_base": 1409372.0,
          "taker_buy_quote": 79958.1186
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.0564,
          "high": 0.0566,
          "low": 0.0556,
          "close": 0.0561,
          "volume": 2689451.0,
          "close_time": 1766098799999,
          "quote_volume": 150562.8993,
          "trades": 975,
          "taker_buy_base": 1419526.0,
          "taker_buy_quote": 79468.3418
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.0544,
          "close": 0.055,
          "volume": 3482815.0,
          "close_time": 1766102399999,
          "quote_volume": 191810.0635,
          "trades": 1238,
          "taker_buy_base": 1358840.0,
          "taker_buy_quote": 74945.4879
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.055,
          "high": 0.0553,
          "low": 0.0542,
          "close": 0.0546,
          "volume": 1596496.0,
          "close_time": 1766105999999,
          "quote_volume": 87413.7175,
          "trades": 736,
          "taker_buy_base": 790130.0,
          "taker_buy_quote": 43309.4583
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 1570790.0,
          "close_time": 1766109599999,
          "quote_volume": 85154.0192,
          "trades": 639,
          "taker_buy_base": 750489.0,
          "taker_buy_quote": 40732.0415
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.0538,
          "high": 0.0547,
          "low": 0.0538,
          "close": 0.0547,
          "volume": 1855363.0,
          "close_time": 1766113199999,
          "quote_volume": 100897.1193,
          "trades": 721,
          "taker_buy_base": 1115099.0,
          "taker_buy_quote": 60662.1773
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.0547,
          "high": 0.0559,
          "low": 0.0546,
          "close": 0.0554,
          "volume": 2116831.0,
          "close_time": 1766116799999,
          "quote_volume": 116948.0803,
          "trades": 867,
          "taker_buy_base": 1241447.0,
          "taker_buy_quote": 68639.9697
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0554,
          "high": 0.0563,
          "low": 0.0553,
          "close": 0.0563,
          "volume": 1740494.0,
          "close_time": 1766120399999,
          "quote_volume": 97403.2289,
          "trades": 921,
          "taker_buy_base": 932981.0,
          "taker_buy_quote": 52213.0123
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.0563,
          "high": 0.0568,
          "low": 0.0561,
          "close": 0.0563,
          "volume": 2088980.0,
          "close_time": 1766123999999,
          "quote_volume": 117779.2702,
          "trades": 893,
          "taker_buy_base": 955455.0,
          "taker_buy_quote": 53932.3281
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.0563,
          "high": 0.0578,
          "low": 0.0563,
          "close": 0.0572,
          "volume": 3794637.0,
          "close_time": 1766127599999,
          "quote_volume": 217233.6487,
          "trades": 1402,
          "taker_buy_base": 2106960.0,
          "taker_buy_quote": 120636.9624
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0573,
          "high": 0.0578,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 2204857.0,
          "close_time": 1766131199999,
          "quote_volume": 125387.71,
          "trades": 827,
          "taker_buy_base": 789187.0,
          "taker_buy_quote": 44991.6091
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0564,
          "high": 0.0566,
          "low": 0.0557,
          "close": 0.056,
          "volume": 1937334.0,
          "close_time": 1766134799999,
          "quote_volume": 108727.0525,
          "trades": 869,
          "taker_buy_base": 971622.0,
          "taker_buy_quote": 54571.9346
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.0557,
          "close": 0.0557,
          "volume": 1421302.0,
          "close_time": 1766138399999,
          "quote_volume": 79565.5274,
          "trades": 573,
          "taker_buy_base": 650975.0,
          "taker_buy_quote": 36462.4841
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.0557,
          "high": 0.0564,
          "low": 0.0557,
          "close": 0.0564,
          "volume": 1183523.0,
          "close_time": 1766141999999,
          "quote_volume": 66426.2855,
          "trades": 325,
          "taker_buy_base": 856174.0,
          "taker_buy_quote": 48079.8932
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.0564,
          "high": 0.0567,
          "low": 0.0561,
          "close": 0.0565,
          "volume": 1499030.0,
          "close_time": 1766145599999,
          "quote_volume": 84597.9504,
          "trades": 557,
          "taker_buy_base": 714522.0,
          "taker_buy_quote": 40339.6869
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0565,
          "high": 0.0567,
          "low": 0.0562,
          "close": 0.0565,
          "volume": 901229.0,
          "close_time": 1766149199999,
          "quote_volume": 50885.4738,
          "trades": 350,
          "taker_buy_base": 413668.0,
          "taker_buy_quote": 23358.3945
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.0565,
          "high": 0.0568,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 975987.0,
          "close_time": 1766152799999,
          "quote_volume": 55148.0935,
          "trades": 468,
          "taker_buy_base": 483936.0,
          "taker_buy_quote": 27349.2257
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.0563,
          "high": 0.057,
          "low": 0.0562,
          "close": 0.0566,
          "volume": 1498545.0,
          "close_time": 1766156399999,
          "quote_volume": 84764.146,
          "trades": 684,
          "taker_buy_base": 775672.0,
          "taker_buy_quote": 43879.6322
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.0566,
          "high": 0.0573,
          "low": 0.0563,
          "close": 0.0571,
          "volume": 2300680.0,
          "close_time": 1766159999999,
          "quote_volume": 130689.0823,
          "trades": 1225,
          "taker_buy_base": 1191888.0,
          "taker_buy_quote": 67720.1259
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0571,
          "high": 0.0574,
          "low": 0.0567,
          "close": 0.0569,
          "volume": 2275888.0,
          "close_time": 1766163599999,
          "quote_volume": 129807.6406,
          "trades": 899,
          "taker_buy_base": 996039.0,
          "taker_buy_quote": 56846.5524
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.057,
          "high": 0.0574,
          "low": 0.0562,
          "close": 0.0565,
          "volume": 1764820.0,
          "close_time": 1766167199999,
          "quote_volume": 100118.0317,
          "trades": 599,
          "taker_buy_base": 987487.0,
          "taker_buy_quote": 56022.2455
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.0565,
          "high": 0.059,
          "low": 0.0565,
          "close": 0.0587,
          "volume": 1726355.0,
          "close_time": 1766170799999,
          "quote_volume": 99741.4699,
          "trades": 915,
          "taker_buy_base": 984815.0,
          "taker_buy_quote": 56845.7367
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.0587,
          "high": 0.0619,
          "low": 0.0586,
          "close": 0.0616,
          "volume": 6072096.0,
          "close_time": 1766174399999,
          "quote_volume": 365818.5482,
          "trades": 2399,
          "taker_buy_base": 3187694.0,
          "taker_buy_quote": 192216.2002
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0616,
          "high": 0.0616,
          "low": 0.06,
          "close": 0.0602,
          "volume": 6011956.0,
          "close_time": 1766177999999,
          "quote_volume": 364730.0902,
          "trades": 2661,
          "taker_buy_base": 3618941.0,
          "taker_buy_quote": 219462.7338
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.0602,
          "high": 0.0623,
          "low": 0.0599,
          "close": 0.0609,
          "volume": 5245300.0,
          "close_time": 1766181599999,
          "quote_volume": 320374.8431,
          "trades": 2191,
          "taker_buy_base": 3088635.0,
          "taker_buy_quote": 188801.842
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0602,
          "close": 0.0613,
          "volume": 2724740.0,
          "close_time": 1766185199999,
          "quote_volume": 165633.5036,
          "trades": 933,
          "taker_buy_base": 1021983.0,
          "taker_buy_quote": 62124.8271
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.0613,
          "high": 0.0626,
          "low": 0.061,
          "close": 0.062,
          "volume": 3070741.0,
          "close_time": 1766188799999,
          "quote_volume": 190341.203,
          "trades": 1389,
          "taker_buy_base": 1799660.0,
          "taker_buy_quote": 111484.2927
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.062,
          "high": 0.0623,
          "low": 0.0605,
          "close": 0.0606,
          "volume": 1475049.0,
          "close_time": 1766192399999,
          "quote_volume": 90463.6314,
          "trades": 742,
          "taker_buy_base": 532948.0,
          "taker_buy_quote": 32727.8388
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.0606,
          "high": 0.0646,
          "low": 0.0605,
          "close": 0.0617,
          "volume": 10190590.0,
          "close_time": 1766195999999,
          "quote_volume": 631612.4363,
          "trades": 3958,
          "taker_buy_base": 4560670.0,
          "taker_buy_quote": 283285.1859
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.0617,
          "high": 0.0622,
          "low": 0.0614,
          "close": 0.0617,
          "volume": 1939774.0,
          "close_time": 1766199599999,
          "quote_volume": 119927.0897,
          "trades": 1016,
          "taker_buy_base": 930153.0,
          "taker_buy_quote": 57499.0994
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.0618,
          "high": 0.0618,
          "low": 0.0607,
          "close": 0.0614,
          "volume": 1312791.0,
          "close_time": 1766203199999,
          "quote_volume": 80391.7238,
          "trades": 620,
          "taker_buy_base": 580970.0,
          "taker_buy_quote": 35577.2229
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 1337383.0,
          "close_time": 1766206799999,
          "quote_volume": 80905.0574,
          "trades": 549,
          "taker_buy_base": 423136.0,
          "taker_buy_quote": 25622.0959
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.0599,
          "high": 0.06,
          "low": 0.0595,
          "close": 0.0599,
          "volume": 812377.0,
          "close_time": 1766210399999,
          "quote_volume": 48525.331,
          "trades": 382,
          "taker_buy_base": 451520.0,
          "taker_buy_quote": 26992.6545
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 869269.0,
          "close_time": 1766213999999,
          "quote_volume": 52005.6737,
          "trades": 310,
          "taker_buy_base": 296493.0,
          "taker_buy_quote": 17747.5003
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.0597,
          "high": 0.0601,
          "low": 0.0596,
          "close": 0.0597,
          "volume": 822931.0,
          "close_time": 1766217599999,
          "quote_volume": 49251.2811,
          "trades": 317,
          "taker_buy_base": 397154.0,
          "taker_buy_quote": 23778.0206
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 2493769.0,
          "close_time": 1766221199999,
          "quote_volume": 148053.4033,
          "trades": 1155,
          "taker_buy_base": 638768.0,
          "taker_buy_quote": 37952.6696
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.0589,
          "high": 0.0592,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 1265234.0,
          "close_time": 1766224799999,
          "quote_volume": 74636.3216,
          "trades": 349,
          "taker_buy_base": 600906.0,
          "taker_buy_quote": 35445.6357
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0591,
          "close": 0.0594,
          "volume": 482043.0,
          "close_time": 1766228399999,
          "quote_volume": 28588.8506,
          "trades": 219,
          "taker_buy_base": 262884.0,
          "taker_buy_quote": 15594.4503
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.0594,
          "high": 0.0598,
          "low": 0.0592,
          "close": 0.0596,
          "volume": 1134964.0,
          "close_time": 1766231999999,
          "quote_volume": 67527.4263,
          "trades": 460,
          "taker_buy_base": 628278.0,
          "taker_buy_quote": 37394.5291
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0595,
          "high": 0.0625,
          "low": 0.0592,
          "close": 0.0614,
          "volume": 7911106.0,
          "close_time": 1766235599999,
          "quote_volume": 478316.5798,
          "trades": 2923,
          "taker_buy_base": 3790811.0,
          "taker_buy_quote": 229420.8127
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.0614,
          "high": 0.0624,
          "low": 0.06,
          "close": 0.0602,
          "volume": 3793338.0,
          "close_time": 1766239199999,
          "quote_volume": 232025.4966,
          "trades": 1266,
          "taker_buy_base": 1533985.0,
          "taker_buy_quote": 93958.9298
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 1221943.0,
          "close_time": 1766242799999,
          "quote_volume": 73413.4352,
          "trades": 421,
          "taker_buy_base": 435936.0,
          "taker_buy_quote": 26187.7781
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 1151118.0,
          "close_time": 1766246399999,
          "quote_volume": 68718.6866,
          "trades": 508,
          "taker_buy_base": 530891.0,
          "taker_buy_quote": 31705.8354
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0589,
          "close": 0.059,
          "volume": 1438997.0,
          "close_time": 1766249999999,
          "quote_volume": 85183.3225,
          "trades": 540,
          "taker_buy_base": 509548.0,
          "taker_buy_quote": 30172.7468
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.0591,
          "high": 0.0592,
          "low": 0.0583,
          "close": 0.0589,
          "volume": 2138962.0,
          "close_time": 1766253599999,
          "quote_volume": 125576.9647,
          "trades": 636,
          "taker_buy_base": 778368.0,
          "taker_buy_quote": 45737.6687
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.0589,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.059,
          "volume": 509025.0,
          "close_time": 1766257199999,
          "quote_volume": 29981.0551,
          "trades": 168,
          "taker_buy_base": 360489.0,
          "taker_buy_quote": 21243.3207
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 348785.0,
          "close_time": 1766260799999,
          "quote_volume": 20545.061,
          "trades": 128,
          "taker_buy_base": 80938.0,
          "taker_buy_quote": 4766.884
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0587,
          "high": 0.0588,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 400414.0,
          "close_time": 1766264399999,
          "quote_volume": 23479.7903,
          "trades": 144,
          "taker_buy_base": 123594.0,
          "taker_buy_quote": 7248.8751
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.0586,
          "high": 0.0587,
          "low": 0.0581,
          "close": 0.0582,
          "volume": 913199.0,
          "close_time": 1766267999999,
          "quote_volume": 53387.3549,
          "trades": 290,
          "taker_buy_base": 435743.0,
          "taker_buy_quote": 25485.2434
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.0582,
          "high": 0.0586,
          "low": 0.0582,
          "close": 0.0586,
          "volume": 504420.0,
          "close_time": 1766271599999,
          "quote_volume": 29462.9981,
          "trades": 158,
          "taker_buy_base": 205003.0,
          "taker_buy_quote": 11971.3924
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.0586,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 975799.0,
          "close_time": 1766275199999,
          "quote_volume": 57255.6137,
          "trades": 276,
          "taker_buy_base": 584237.0,
          "taker_buy_quote": 34295.6979
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0586,
          "high": 0.0587,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 948072.0,
          "close_time": 1766278799999,
          "quote_volume": 55489.0535,
          "trades": 400,
          "taker_buy_base": 580405.0,
          "taker_buy_quote": 33978.6636
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.058,
          "close": 0.0582,
          "volume": 679225.0,
          "close_time": 1766282399999,
          "quote_volume": 39601.0246,
          "trades": 312,
          "taker_buy_base": 391558.0,
          "taker_buy_quote": 22836.5239
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0581,
          "high": 0.0583,
          "low": 0.058,
          "close": 0.0581,
          "volume": 664799.0,
          "close_time": 1766285999999,
          "quote_volume": 38650.7608,
          "trades": 475,
          "taker_buy_base": 394356.0,
          "taker_buy_quote": 22929.5608
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.0581,
          "high": 0.0584,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 808836.0,
          "close_time": 1766289599999,
          "quote_volume": 47035.4561,
          "trades": 602,
          "taker_buy_base": 493740.0,
          "taker_buy_quote": 28719.1025
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0581,
          "high": 0.0591,
          "low": 0.058,
          "close": 0.0586,
          "volume": 1025522.0,
          "close_time": 1766293199999,
          "quote_volume": 60198.7736,
          "trades": 759,
          "taker_buy_base": 538811.0,
          "taker_buy_quote": 31601.7142
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.0586,
          "high": 0.0588,
          "low": 0.0581,
          "close": 0.0581,
          "volume": 721656.0,
          "close_time": 1766296799999,
          "quote_volume": 42145.4207,
          "trades": 319,
          "taker_buy_base": 290538.0,
          "taker_buy_quote": 16991.2086
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.0581,
          "high": 0.0581,
          "low": 0.0577,
          "close": 0.0578,
          "volume": 702334.0,
          "close_time": 1766300399999,
          "quote_volume": 40672.3928,
          "trades": 289,
          "taker_buy_base": 366920.0,
          "taker_buy_quote": 21246.5105
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.0578,
          "high": 0.0581,
          "low": 0.0577,
          "close": 0.0577,
          "volume": 1085929.0,
          "close_time": 1766303999999,
          "quote_volume": 62847.1965,
          "trades": 306,
          "taker_buy_base": 332045.0,
          "taker_buy_quote": 19228.7849
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0577,
          "high": 0.0582,
          "low": 0.0575,
          "close": 0.058,
          "volume": 652621.0,
          "close_time": 1766307599999,
          "quote_volume": 37746.5815,
          "trades": 357,
          "taker_buy_base": 358458.0,
          "taker_buy_quote": 20748.1605
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.058,
          "high": 0.0581,
          "low": 0.0578,
          "close": 0.058,
          "volume": 498041.0,
          "close_time": 1766311199999,
          "quote_volume": 28867.1906,
          "trades": 172,
          "taker_buy_base": 188659.0,
          "taker_buy_quote": 10942.1672
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.0573,
          "close": 0.0576,
          "volume": 574804.0,
          "close_time": 1766314799999,
          "quote_volume": 33102.5117,
          "trades": 248,
          "taker_buy_base": 243020.0,
          "taker_buy_quote": 14007.744
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.0574,
          "close": 0.0574,
          "volume": 407659.0,
          "close_time": 1766318399999,
          "quote_volume": 23467.5118,
          "trades": 188,
          "taker_buy_base": 252360.0,
          "taker_buy_quote": 14530.3845
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0574,
          "high": 0.0575,
          "low": 0.0567,
          "close": 0.0567,
          "volume": 775884.0,
          "close_time": 1766321999999,
          "quote_volume": 44200.156,
          "trades": 280,
          "taker_buy_base": 286064.0,
          "taker_buy_quote": 16294.6943
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.0567,
          "high": 0.0568,
          "low": 0.0559,
          "close": 0.056,
          "volume": 1213658.0,
          "close_time": 1766325599999,
          "quote_volume": 68255.1407,
          "trades": 470,
          "taker_buy_base": 623688.0,
          "taker_buy_quote": 35074.0416
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.056,
          "high": 0.0566,
          "low": 0.056,
          "close": 0.0565,
          "volume": 907526.0,
          "close_time": 1766329199999,
          "quote_volume": 51107.5076,
          "trades": 270,
          "taker_buy_base": 563775.0,
          "taker_buy_quote": 31747.7639
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.0564,
          "high": 0.0564,
          "low": 0.0559,
          "close": 0.056,
          "volume": 579643.0,
          "close_time": 1766332799999,
          "quote_volume": 32541.0383,
          "trades": 201,
          "taker_buy_base": 255667.0,
          "taker_buy_quote": 14352.5206
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.056,
          "high": 0.0563,
          "low": 0.0559,
          "close": 0.0563,
          "volume": 707216.0,
          "close_time": 1766336399999,
          "quote_volume": 39707.7799,
          "trades": 236,
          "taker_buy_base": 384113.0,
          "taker_buy_quote": 21580.0431
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.0563,
          "high": 0.0564,
          "low": 0.0557,
          "close": 0.0559,
          "volume": 901965.0,
          "close_time": 1766339999999,
          "quote_volume": 50491.2572,
          "trades": 356,
          "taker_buy_base": 471198.0,
          "taker_buy_quote": 26390.6548
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.0558,
          "high": 0.0564,
          "low": 0.0555,
          "close": 0.0562,
          "volume": 868383.0,
          "close_time": 1766343599999,
          "quote_volume": 48528.5244,
          "trades": 252,
          "taker_buy_base": 490849.0,
          "taker_buy_quote": 27444.7657
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.0563,
          "high": 0.0567,
          "low": 0.0562,
          "close": 0.0567,
          "volume": 539951.0,
          "close_time": 1766347199999,
          "quote_volume": 30482.1999,
          "trades": 174,
          "taker_buy_base": 327197.0,
          "taker_buy_quote": 18474.6155
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0562,
          "close": 0.0563,
          "volume": 689755.0,
          "close_time": 1766350799999,
          "quote_volume": 38948.9809,
          "trades": 251,
          "taker_buy_base": 252441.0,
          "taker_buy_quote": 14252.7443
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.0558,
          "close": 0.056,
          "volume": 458877.0,
          "close_time": 1766354399999,
          "quote_volume": 25745.1225,
          "trades": 207,
          "taker_buy_base": 293958.0,
          "taker_buy_quote": 16489.038
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.056,
          "high": 0.0567,
          "low": 0.0559,
          "close": 0.0567,
          "volume": 681523.0,
          "close_time": 1766357999999,
          "quote_volume": 38339.8419,
          "trades": 182,
          "taker_buy_base": 413904.0,
          "taker_buy_quote": 23316.8291
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.0567,
          "high": 0.0571,
          "low": 0.0563,
          "close": 0.0565,
          "volume": 844875.0,
          "close_time": 1766361599999,
          "quote_volume": 47921.2272,
          "trades": 270,
          "taker_buy_base": 323375.0,
          "taker_buy_quote": 18338.3545
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0564,
          "high": 0.0573,
          "low": 0.0564,
          "close": 0.0564,
          "volume": 601208.0,
          "close_time": 1766365199999,
          "quote_volume": 34126.294,
          "trades": 252,
          "taker_buy_base": 306222.0,
          "taker_buy_quote": 17376.2971
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.0564,
          "high": 0.0568,
          "low": 0.0564,
          "close": 0.0565,
          "volume": 419801.0,
          "close_time": 1766368799999,
          "quote_volume": 23763.8365,
          "trades": 134,
          "taker_buy_base": 208100.0,
          "taker_buy_quote": 11784.7786
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0564,
          "high": 0.0569,
          "low": 0.0559,
          "close": 0.0568,
          "volume": 623387.0,
          "close_time": 1766372399999,
          "quote_volume": 35281.0646,
          "trades": 225,
          "taker_buy_base": 389479.0,
          "taker_buy_quote": 22042.2364
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.057,
          "high": 0.0577,
          "low": 0.0569,
          "close": 0.0574,
          "volume": 1022173.0,
          "close_time": 1766375999999,
          "quote_volume": 58597.6487,
          "trades": 336,
          "taker_buy_base": 478788.0,
          "taker_buy_quote": 27448.5385
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 720768.0,
          "close_time": 1766379599999,
          "quote_volume": 41158.3571,
          "trades": 187,
          "taker_buy_base": 334526.0,
          "taker_buy_quote": 19081.7915
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0568,
          "high": 0.057,
          "low": 0.0567,
          "close": 0.0567,
          "volume": 139877.0,
          "close_time": 1766383199999,
          "quote_volume": 7945.4256,
          "trades": 78,
          "taker_buy_base": 40693.0,
          "taker_buy_quote": 2313.9132
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0565,
          "close": 0.0567,
          "volume": 211301.0,
          "close_time": 1766386799999,
          "quote_volume": 11978.3405,
          "trades": 103,
          "taker_buy_base": 104210.0,
          "taker_buy_quote": 5911.8515
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.0566,
          "high": 0.0575,
          "low": 0.0566,
          "close": 0.0571,
          "volume": 631637.0,
          "close_time": 1766390399999,
          "quote_volume": 36075.5056,
          "trades": 428,
          "taker_buy_base": 317740.0,
          "taker_buy_quote": 18148.6134
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0571,
          "high": 0.0573,
          "low": 0.0569,
          "close": 0.0571,
          "volume": 757845.0,
          "close_time": 1766393999999,
          "quote_volume": 43265.4259,
          "trades": 253,
          "taker_buy_base": 420856.0,
          "taker_buy_quote": 24024.8582
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.057,
          "high": 0.0572,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 393864.0,
          "close_time": 1766397599999,
          "quote_volume": 22431.7706,
          "trades": 172,
          "taker_buy_base": 151805.0,
          "taker_buy_quote": 8649.7781
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.0569,
          "high": 0.0571,
          "low": 0.0567,
          "close": 0.0568,
          "volume": 301174.0,
          "close_time": 1766401199999,
          "quote_volume": 17121.2302,
          "trades": 147,
          "taker_buy_base": 107969.0,
          "taker_buy_quote": 6140.1625
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.0569,
          "high": 0.0569,
          "low": 0.0565,
          "close": 0.0566,
          "volume": 771302.0,
          "close_time": 1766404799999,
          "quote_volume": 43715.0281,
          "trades": 379,
          "taker_buy_base": 338029.0,
          "taker_buy_quote": 19170.4126
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0565,
          "high": 0.0569,
          "low": 0.0563,
          "close": 0.0565,
          "volume": 453279.0,
          "close_time": 1766408399999,
          "quote_volume": 25652.8494,
          "trades": 195,
          "taker_buy_base": 184630.0,
          "taker_buy_quote": 10446.9402
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.056,
          "close": 0.0563,
          "volume": 526143.0,
          "close_time": 1766411999999,
          "quote_volume": 29589.0562,
          "trades": 241,
          "taker_buy_base": 301404.0,
          "taker_buy_quote": 16957.0369
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.0562,
          "high": 0.0566,
          "low": 0.0561,
          "close": 0.0565,
          "volume": 821960.0,
          "close_time": 1766415599999,
          "quote_volume": 46330.3807,
          "trades": 355,
          "taker_buy_base": 529393.0,
          "taker_buy_quote": 29857.7036
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.0563,
          "high": 0.0567,
          "low": 0.0558,
          "close": 0.0561,
          "volume": 867627.0,
          "close_time": 1766419199999,
          "quote_volume": 48759.5133,
          "trades": 353,
          "taker_buy_base": 465994.0,
          "taker_buy_quote": 26222.7909
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0561,
          "high": 0.0564,
          "low": 0.0561,
          "close": 0.0563,
          "volume": 357550.0,
          "close_time": 1766422799999,
          "quote_volume": 20116.7202,
          "trades": 154,
          "taker_buy_base": 189412.0,
          "taker_buy_quote": 10654.1652
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0558,
          "close": 0.056,
          "volume": 438248.0,
          "close_time": 1766426399999,
          "quote_volume": 24494.9416,
          "trades": 208,
          "taker_buy_base": 234154.0,
          "taker_buy_quote": 13093.0034
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0559,
          "high": 0.0563,
          "low": 0.0558,
          "close": 0.056,
          "volume": 507459.0,
          "close_time": 1766429999999,
          "quote_volume": 28473.3767,
          "trades": 165,
          "taker_buy_base": 215498.0,
          "taker_buy_quote": 12097.838
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 1189427.0,
          "close_time": 1766433599999,
          "quote_volume": 66113.4046,
          "trades": 685,
          "taker_buy_base": 797109.0,
          "taker_buy_quote": 44319.6502
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0553,
          "high": 0.0556,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 377588.0,
          "close_time": 1766437199999,
          "quote_volume": 20900.1821,
          "trades": 122,
          "taker_buy_base": 240334.0,
          "taker_buy_quote": 13305.7846
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0554,
          "close": 0.0555,
          "volume": 539882.0,
          "close_time": 1766440799999,
          "quote_volume": 29988.9822,
          "trades": 213,
          "taker_buy_base": 145387.0,
          "taker_buy_quote": 8080.3751
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0553,
          "close": 0.0557,
          "volume": 710921.0,
          "close_time": 1766444399999,
          "quote_volume": 39510.4959,
          "trades": 145,
          "taker_buy_base": 393339.0,
          "taker_buy_quote": 21861.151
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.0558,
          "high": 0.0559,
          "low": 0.0555,
          "close": 0.0556,
          "volume": 157482.0,
          "close_time": 1766447999999,
          "quote_volume": 8766.9186,
          "trades": 63,
          "taker_buy_base": 59421.0,
          "taker_buy_quote": 3308.3068
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0557,
          "high": 0.056,
          "low": 0.0556,
          "close": 0.056,
          "volume": 378629.0,
          "close_time": 1766451599999,
          "quote_volume": 21138.7839,
          "trades": 178,
          "taker_buy_base": 144596.0,
          "taker_buy_quote": 8072.0831
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.056,
          "high": 0.0561,
          "low": 0.0558,
          "close": 0.0558,
          "volume": 189667.0,
          "close_time": 1766455199999,
          "quote_volume": 10618.3232,
          "trades": 82,
          "taker_buy_base": 89616.0,
          "taker_buy_quote": 5018.8846
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.0558,
          "high": 0.0561,
          "low": 0.0554,
          "close": 0.0555,
          "volume": 400772.0,
          "close_time": 1766458799999,
          "quote_volume": 22363.4158,
          "trades": 189,
          "taker_buy_base": 183120.0,
          "taker_buy_quote": 10220.3629
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.0552,
          "close": 0.0555,
          "volume": 332682.0,
          "close_time": 1766462399999,
          "quote_volume": 18443.7151,
          "trades": 160,
          "taker_buy_base": 214188.0,
          "taker_buy_quote": 11876.8176
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 659493.0,
          "close_time": 1766465999999,
          "quote_volume": 36338.2761,
          "trades": 236,
          "taker_buy_base": 232246.0,
          "taker_buy_quote": 12811.991
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 1201713.0,
          "close_time": 1766469599999,
          "quote_volume": 65713.7742,
          "trades": 296,
          "taker_buy_base": 277153.0,
          "taker_buy_quote": 15159.6533
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0546,
          "high": 0.0553,
          "low": 0.0544,
          "close": 0.055,
          "volume": 672079.0,
          "close_time": 1766473199999,
          "quote_volume": 36855.2875,
          "trades": 280,
          "taker_buy_base": 429164.0,
          "taker_buy_quote": 23540.0491
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.0551,
          "high": 0.0565,
          "low": 0.055,
          "close": 0.056,
          "volume": 2139619.0,
          "close_time": 1766476799999,
          "quote_volume": 119153.2927,
          "trades": 610,
          "taker_buy_base": 1564722.0,
          "taker_buy_quote": 87092.4761
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.056,
          "high": 0.06,
          "low": 0.056,
          "close": 0.0584,
          "volume": 10089873.0,
          "close_time": 1766480399999,
          "quote_volume": 586790.4214,
          "trades": 4426,
          "taker_buy_base": 5728984.0,
          "taker_buy_quote": 332977.523
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0584,
          "high": 0.0598,
          "low": 0.0581,
          "close": 0.0584,
          "volume": 4940958.0,
          "close_time": 1766483999999,
          "quote_volume": 290712.6418,
          "trades": 2056,
          "taker_buy_base": 2361842.0,
          "taker_buy_quote": 139076.6822
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.0584,
          "high": 0.0584,
          "low": 0.0563,
          "close": 0.0565,
          "volume": 2625397.0,
          "close_time": 1766487599999,
          "quote_volume": 150207.6151,
          "trades": 1038,
          "taker_buy_base": 735764.0,
          "taker_buy_quote": 42173.5329
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.0565,
          "high": 0.0567,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 2101084.0,
          "close_time": 1766491199999,
          "quote_volume": 117711.8877,
          "trades": 721,
          "taker_buy_base": 718937.0,
          "taker_buy_quote": 40273.2219
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0554,
          "close": 0.0555,
          "volume": 261358.0,
          "close_time": 1766494799999,
          "quote_volume": 14532.5754,
          "trades": 141,
          "taker_buy_base": 123286.0,
          "taker_buy_quote": 6861.5266
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.055,
          "close": 0.0551,
          "volume": 645614.0,
          "close_time": 1766498399999,
          "quote_volume": 35763.3136,
          "trades": 255,
          "taker_buy_base": 325941.0,
          "taker_buy_quote": 18068.1837
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.0551,
          "high": 0.0557,
          "low": 0.0546,
          "close": 0.0548,
          "volume": 1206300.0,
          "close_time": 1766501999999,
          "quote_volume": 66469.1219,
          "trades": 456,
          "taker_buy_base": 611642.0,
          "taker_buy_quote": 33707.1602
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.0548,
          "high": 0.0556,
          "low": 0.0548,
          "close": 0.0555,
          "volume": 972079.0,
          "close_time": 1766505599999,
          "quote_volume": 53576.775,
          "trades": 289,
          "taker_buy_base": 616590.0,
          "taker_buy_quote": 34009.0648
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0555,
          "high": 0.0573,
          "low": 0.0554,
          "close": 0.0561,
          "volume": 1998893.0,
          "close_time": 1766509199999,
          "quote_volume": 112718.2599,
          "trades": 817,
          "taker_buy_base": 1238354.0,
          "taker_buy_quote": 69944.1748
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.0561,
          "high": 0.0565,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 1677951.0,
          "close_time": 1766512799999,
          "quote_volume": 93970.0169,
          "trades": 854,
          "taker_buy_base": 743721.0,
          "taker_buy_quote": 41669.1419
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.0555,
          "high": 0.0568,
          "low": 0.0555,
          "close": 0.0566,
          "volume": 1249331.0,
          "close_time": 1766516399999,
          "quote_volume": 70555.3205,
          "trades": 833,
          "taker_buy_base": 622613.0,
          "taker_buy_quote": 35154.4866
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0566,
          "high": 0.0569,
          "low": 0.0564,
          "close": 0.0565,
          "volume": 1287061.0,
          "close_time": 1766519999999,
          "quote_volume": 72867.9546,
          "trades": 862,
          "taker_buy_base": 607877.0,
          "taker_buy_quote": 34421.8716
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0565,
          "high": 0.0565,
          "low": 0.0559,
          "close": 0.0561,
          "volume": 687873.0,
          "close_time": 1766523599999,
          "quote_volume": 38632.3793,
          "trades": 399,
          "taker_buy_base": 210640.0,
          "taker_buy_quote": 11842.2506
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.0561,
          "high": 0.0566,
          "low": 0.0559,
          "close": 0.0565,
          "volume": 490906.0,
          "close_time": 1766527199999,
          "quote_volume": 27598.7191,
          "trades": 289,
          "taker_buy_base": 256253.0,
          "taker_buy_quote": 14421.4633
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.0558,
          "close": 0.0559,
          "volume": 729714.0,
          "close_time": 1766530799999,
          "quote_volume": 40903.04,
          "trades": 143,
          "taker_buy_base": 293773.0,
          "taker_buy_quote": 16454.2818
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.0558,
          "high": 0.0561,
          "low": 0.0557,
          "close": 0.056,
          "volume": 349380.0,
          "close_time": 1766534399999,
          "quote_volume": 19517.8123,
          "trades": 90,
          "taker_buy_base": 85422.0,
          "taker_buy_quote": 4775.5933
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.056,
          "high": 0.0562,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 502192.0,
          "close_time": 1766537999999,
          "quote_volume": 27931.2015,
          "trades": 129,
          "taker_buy_base": 196659.0,
          "taker_buy_quote": 10940.4456
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0551,
          "volume": 227724.0,
          "close_time": 1766541599999,
          "quote_volume": 12596.0712,
          "trades": 66,
          "taker_buy_base": 164281.0,
          "taker_buy_quote": 9086.1745
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 750698.0,
          "close_time": 1766545199999,
          "quote_volume": 41103.2599,
          "trades": 163,
          "taker_buy_base": 214984.0,
          "taker_buy_quote": 11756.6
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0544,
          "close": 0.0547,
          "volume": 200585.0,
          "close_time": 1766548799999,
          "quote_volume": 10950.977,
          "trades": 61,
          "taker_buy_base": 142514.0,
          "taker_buy_quote": 7780.1164
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0548,
          "high": 0.0551,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 306296.0,
          "close_time": 1766552399999,
          "quote_volume": 16836.1158,
          "trades": 93,
          "taker_buy_base": 226456.0,
          "taker_buy_quote": 12447.8451
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0548,
          "high": 0.0558,
          "low": 0.0548,
          "close": 0.0552,
          "volume": 1441333.0,
          "close_time": 1766555999999,
          "quote_volume": 79780.5164,
          "trades": 500,
          "taker_buy_base": 906110.0,
          "taker_buy_quote": 50171.3816
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.0552,
          "high": 0.0556,
          "low": 0.0549,
          "close": 0.055,
          "volume": 604283.0,
          "close_time": 1766559599999,
          "quote_volume": 33335.6602,
          "trades": 219,
          "taker_buy_base": 180516.0,
          "taker_buy_quote": 9969.4655
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 260285.0,
          "close_time": 1766563199999,
          "quote_volume": 14276.6124,
          "trades": 123,
          "taker_buy_base": 108073.0,
          "taker_buy_quote": 5930.0016
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0547,
          "high": 0.0558,
          "low": 0.0546,
          "close": 0.0554,
          "volume": 807014.0,
          "close_time": 1766566799999,
          "quote_volume": 44552.3521,
          "trades": 355,
          "taker_buy_base": 569607.0,
          "taker_buy_quote": 31429.3363
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.0554,
          "high": 0.0558,
          "low": 0.055,
          "close": 0.0557,
          "volume": 1741503.0,
          "close_time": 1766570399999,
          "quote_volume": 96248.4133,
          "trades": 446,
          "taker_buy_base": 897697.0,
          "taker_buy_quote": 49641.8924
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.0557,
          "high": 0.0558,
          "low": 0.0553,
          "close": 0.0553,
          "volume": 194963.0,
          "close_time": 1766573999999,
          "quote_volume": 10832.4995,
          "trades": 73,
          "taker_buy_base": 59027.0,
          "taker_buy_quote": 3284.9303
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.0554,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0551,
          "volume": 720195.0,
          "close_time": 1766577599999,
          "quote_volume": 39846.8043,
          "trades": 104,
          "taker_buy_base": 288499.0,
          "taker_buy_quote": 15969.1517
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.055,
          "high": 0.0559,
          "low": 0.055,
          "close": 0.0556,
          "volume": 545071.0,
          "close_time": 1766581199999,
          "quote_volume": 30245.1236,
          "trades": 152,
          "taker_buy_base": 345630.0,
          "taker_buy_quote": 19158.3129
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.0557,
          "high": 0.0566,
          "low": 0.0557,
          "close": 0.0563,
          "volume": 1310577.0,
          "close_time": 1766584799999,
          "quote_volume": 73569.619,
          "trades": 440,
          "taker_buy_base": 896925.0,
          "taker_buy_quote": 50367.3249
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.0563,
          "high": 0.0564,
          "low": 0.055,
          "close": 0.0555,
          "volume": 797401.0,
          "close_time": 1766588399999,
          "quote_volume": 44385.962,
          "trades": 305,
          "taker_buy_base": 306005.0,
          "taker_buy_quote": 17052.3719
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0551,
          "close": 0.0552,
          "volume": 782997.0,
          "close_time": 1766591999999,
          "quote_volume": 43344.9658,
          "trades": 167,
          "taker_buy_base": 187144.0,
          "taker_buy_quote": 10357.0808
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0552,
          "high": 0.0557,
          "low": 0.055,
          "close": 0.0553,
          "volume": 1195749.0,
          "close_time": 1766595599999,
          "quote_volume": 66137.9507,
          "trades": 215,
          "taker_buy_base": 671481.0,
          "taker_buy_quote": 37187.9691
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.0554,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0551,
          "volume": 755880.0,
          "close_time": 1766599199999,
          "quote_volume": 41746.6491,
          "trades": 296,
          "taker_buy_base": 216573.0,
          "taker_buy_quote": 11959.3515
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.0551,
          "high": 0.0552,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 317257.0,
          "close_time": 1766602799999,
          "quote_volume": 17437.4093,
          "trades": 159,
          "taker_buy_base": 91043.0,
          "taker_buy_quote": 5009.3863
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.0546,
          "high": 0.0549,
          "low": 0.0546,
          "close": 0.0549,
          "volume": 304265.0,
          "close_time": 1766606399999,
          "quote_volume": 16655.8938,
          "trades": 119,
          "taker_buy_base": 182093.0,
          "taker_buy_quote": 9970.7952
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 347826.0,
          "close_time": 1766609999999,
          "quote_volume": 19097.5832,
          "trades": 81,
          "taker_buy_base": 155844.0,
          "taker_buy_quote": 8553.3095
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.0547,
          "high": 0.0552,
          "low": 0.0547,
          "close": 0.0549,
          "volume": 393409.0,
          "close_time": 1766613599999,
          "quote_volume": 21629.7383,
          "trades": 135,
          "taker_buy_base": 231902.0,
          "taker_buy_quote": 12754.5182
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.0551,
          "volume": 399932.0,
          "close_time": 1766617199999,
          "quote_volume": 21968.2632,
          "trades": 96,
          "taker_buy_base": 205067.0,
          "taker_buy_quote": 11265.2813
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 175856.0,
          "close_time": 1766620799999,
          "quote_volume": 9666.0549,
          "trades": 80,
          "taker_buy_base": 110373.0,
          "taker_buy_quote": 6063.5146
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.0548,
          "volume": 315418.0,
          "close_time": 1766624399999,
          "quote_volume": 17318.5089,
          "trades": 131,
          "taker_buy_base": 172069.0,
          "taker_buy_quote": 9451.2879
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.0547,
          "high": 0.0552,
          "low": 0.0547,
          "close": 0.0552,
          "volume": 91524.0,
          "close_time": 1766627999999,
          "quote_volume": 5033.0725,
          "trades": 43,
          "taker_buy_base": 64688.0,
          "taker_buy_quote": 3556.5284
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.0552,
          "high": 0.0558,
          "low": 0.0552,
          "close": 0.0555,
          "volume": 615121.0,
          "close_time": 1766631599999,
          "quote_volume": 34165.0753,
          "trades": 145,
          "taker_buy_base": 306055.0,
          "taker_buy_quote": 16988.987
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 420025.0,
          "close_time": 1766635199999,
          "quote_volume": 23251.3325,
          "trades": 68,
          "taker_buy_base": 272839.0,
          "taker_buy_quote": 15101.9134
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0552,
          "close": 0.0553,
          "volume": 142801.0,
          "close_time": 1766638799999,
          "quote_volume": 7904.1364,
          "trades": 35,
          "taker_buy_base": 79733.0,
          "taker_buy_quote": 4411.7886
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0552,
          "high": 0.0567,
          "low": 0.0551,
          "close": 0.0562,
          "volume": 3796169.0,
          "close_time": 1766642399999,
          "quote_volume": 212160.8365,
          "trades": 745,
          "taker_buy_base": 2092379.0,
          "taker_buy_quote": 116889.1667
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0561,
          "high": 0.0577,
          "low": 0.056,
          "close": 0.0571,
          "volume": 6615963.0,
          "close_time": 1766645999999,
          "quote_volume": 376955.2914,
          "trades": 1108,
          "taker_buy_base": 3097222.0,
          "taker_buy_quote": 176840.3403
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.0572,
          "high": 0.0574,
          "low": 0.0566,
          "close": 0.0572,
          "volume": 2328795.0,
          "close_time": 1766649599999,
          "quote_volume": 132696.7207,
          "trades": 545,
          "taker_buy_base": 797292.0,
          "taker_buy_quote": 45487.1516
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0571,
          "high": 0.0586,
          "low": 0.057,
          "close": 0.0582,
          "volume": 11771117.0,
          "close_time": 1766653199999,
          "quote_volume": 683577.6893,
          "trades": 3122,
          "taker_buy_base": 6264026.0,
          "taker_buy_quote": 364006.1032
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.0582,
          "high": 0.0585,
          "low": 0.058,
          "close": 0.058,
          "volume": 2880418.0,
          "close_time": 1766656799999,
          "quote_volume": 167962.7282,
          "trades": 890,
          "taker_buy_base": 1033802.0,
          "taker_buy_quote": 60349.6231
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.0581,
          "high": 0.0582,
          "low": 0.0575,
          "close": 0.0577,
          "volume": 4533685.0,
          "close_time": 1766660399999,
          "quote_volume": 262555.964,
          "trades": 766,
          "taker_buy_base": 2016775.0,
          "taker_buy_quote": 116854.4415
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.0577,
          "high": 0.058,
          "low": 0.0571,
          "close": 0.0574,
          "volume": 3119448.0,
          "close_time": 1766663999999,
          "quote_volume": 179202.7544,
          "trades": 757,
          "taker_buy_base": 1220016.0,
          "taker_buy_quote": 70213.6998
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0573,
          "high": 0.0583,
          "low": 0.0562,
          "close": 0.0574,
          "volume": 7947539.0,
          "close_time": 1766667599999,
          "quote_volume": 452596.422,
          "trades": 3251,
          "taker_buy_base": 3653010.0,
          "taker_buy_quote": 208423.7901
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0565,
          "close": 0.0565,
          "volume": 1977805.0,
          "close_time": 1766671199999,
          "quote_volume": 112755.8813,
          "trades": 939,
          "taker_buy_base": 734980.0,
          "taker_buy_quote": 41904.3693
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0566,
          "high": 0.0571,
          "low": 0.0565,
          "close": 0.0567,
          "volume": 1803672.0,
          "close_time": 1766674799999,
          "quote_volume": 102335.792,
          "trades": 1072,
          "taker_buy_base": 937290.0,
          "taker_buy_quote": 53230.5919
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.0567,
          "high": 0.0576,
          "low": 0.0565,
          "close": 0.057,
          "volume": 2230315.0,
          "close_time": 1766678399999,
          "quote_volume": 127099.4086,
          "trades": 748,
          "taker_buy_base": 1153489.0,
          "taker_buy_quote": 65781.1065
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.057,
          "high": 0.0574,
          "low": 0.0565,
          "close": 0.0566,
          "volume": 1319244.0,
          "close_time": 1766681999999,
          "quote_volume": 75081.892,
          "trades": 465,
          "taker_buy_base": 601365.0,
          "taker_buy_quote": 34237.6825
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0563,
          "close": 0.0567,
          "volume": 843983.0,
          "close_time": 1766685599999,
          "quote_volume": 47698.2347,
          "trades": 371,
          "taker_buy_base": 412331.0,
          "taker_buy_quote": 23320.306
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.0567,
          "high": 0.0574,
          "low": 0.0567,
          "close": 0.0573,
          "volume": 1096940.0,
          "close_time": 1766689199999,
          "quote_volume": 62663.8221,
          "trades": 346,
          "taker_buy_base": 627169.0,
          "taker_buy_quote": 35844.8324
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.0573,
          "high": 0.0574,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 699415.0,
          "close_time": 1766692799999,
          "quote_volume": 40003.8166,
          "trades": 237,
          "taker_buy_base": 292097.0,
          "taker_buy_quote": 16711.368
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.0568,
          "close": 0.0568,
          "volume": 260248.0,
          "close_time": 1766696399999,
          "quote_volume": 14806.1048,
          "trades": 154,
          "taker_buy_base": 104368.0,
          "taker_buy_quote": 5939.4541
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.0568,
          "high": 0.0573,
          "low": 0.0567,
          "close": 0.0571,
          "volume": 607165.0,
          "close_time": 1766699999999,
          "quote_volume": 34649.638,
          "trades": 247,
          "taker_buy_base": 372151.0,
          "taker_buy_quote": 21249.3894
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.0572,
          "high": 0.0573,
          "low": 0.0558,
          "close": 0.0559,
          "volume": 1033847.0,
          "close_time": 1766703599999,
          "quote_volume": 58285.0441,
          "trades": 310,
          "taker_buy_base": 363044.0,
          "taker_buy_quote": 20506.8288
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.0559,
          "high": 0.0564,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 4832522.0,
          "close_time": 1766707199999,
          "quote_volume": 265651.6178,
          "trades": 1362,
          "taker_buy_base": 2454404.0,
          "taker_buy_quote": 134855.9754
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 1205144.0,
          "close_time": 1766710799999,
          "quote_volume": 65329.289,
          "trades": 382,
          "taker_buy_base": 646863.0,
          "taker_buy_quote": 35089.2023
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.0541,
          "high": 0.0549,
          "low": 0.0541,
          "close": 0.0548,
          "volume": 1095879.0,
          "close_time": 1766714399999,
          "quote_volume": 59774.9303,
          "trades": 328,
          "taker_buy_base": 850737.0,
          "taker_buy_quote": 46412.807
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0549,
          "high": 0.056,
          "low": 0.0548,
          "close": 0.0556,
          "volume": 659232.0,
          "close_time": 1766717999999,
          "quote_volume": 36561.8688,
          "trades": 280,
          "taker_buy_base": 366009.0,
          "taker_buy_quote": 20255.5247
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 454684.0,
          "close_time": 1766721599999,
          "quote_volume": 25177.4355,
          "trades": 182,
          "taker_buy_base": 367796.0,
          "taker_buy_quote": 20369.0142
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.0551,
          "close": 0.0554,
          "volume": 819019.0,
          "close_time": 1766725199999,
          "quote_volume": 45327.8534,
          "trades": 300,
          "taker_buy_base": 382721.0,
          "taker_buy_quote": 21192.5374
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0555,
          "high": 0.0558,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 685551.0,
          "close_time": 1766728799999,
          "quote_volume": 38096.4105,
          "trades": 334,
          "taker_buy_base": 421793.0,
          "taker_buy_quote": 23457.1271
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.0557,
          "high": 0.056,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 1036010.0,
          "close_time": 1766732399999,
          "quote_volume": 57644.1952,
          "trades": 281,
          "taker_buy_base": 439756.0,
          "taker_buy_quote": 24494.2748
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.0557,
          "high": 0.0563,
          "low": 0.0557,
          "close": 0.0561,
          "volume": 1744835.0,
          "close_time": 1766735999999,
          "quote_volume": 97742.969,
          "trades": 420,
          "taker_buy_base": 930100.0,
          "taker_buy_quote": 52122.999
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.0555,
          "close": 0.0558,
          "volume": 876236.0,
          "close_time": 1766739599999,
          "quote_volume": 48922.8996,
          "trades": 252,
          "taker_buy_base": 524432.0,
          "taker_buy_quote": 29275.7704
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0552,
          "close": 0.0555,
          "volume": 1277242.0,
          "close_time": 1766743199999,
          "quote_volume": 70872.098,
          "trades": 370,
          "taker_buy_base": 605938.0,
          "taker_buy_quote": 33624.8119
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.0552,
          "close": 0.0555,
          "volume": 688505.0,
          "close_time": 1766746799999,
          "quote_volume": 38119.0683,
          "trades": 223,
          "taker_buy_base": 327885.0,
          "taker_buy_quote": 18166.1381
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 248140.0,
          "close_time": 1766750399999,
          "quote_volume": 13793.1136,
          "trades": 85,
          "taker_buy_base": 146254.0,
          "taker_buy_quote": 8131.0907
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0557,
          "close": 0.0559,
          "volume": 529908.0,
          "close_time": 1766753999999,
          "quote_volume": 29556.9196,
          "trades": 203,
          "taker_buy_base": 293652.0,
          "taker_buy_quote": 16384.2234
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0556,
          "close": 0.0558,
          "volume": 970820.0,
          "close_time": 1766757599999,
          "quote_volume": 54187.0866,
          "trades": 216,
          "taker_buy_base": 631716.0,
          "taker_buy_quote": 35275.3593
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.0559,
          "high": 0.0561,
          "low": 0.055,
          "close": 0.0552,
          "volume": 1497519.0,
          "close_time": 1766761199999,
          "quote_volume": 83424.4497,
          "trades": 444,
          "taker_buy_base": 900985.0,
          "taker_buy_quote": 50250.4791
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.0551,
          "high": 0.0554,
          "low": 0.0548,
          "close": 0.055,
          "volume": 1980346.0,
          "close_time": 1766764799999,
          "quote_volume": 108910.3042,
          "trades": 514,
          "taker_buy_base": 853396.0,
          "taker_buy_quote": 46967.0866
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0551,
          "high": 0.0554,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 783137.0,
          "close_time": 1766768399999,
          "quote_volume": 43058.3218,
          "trades": 252,
          "taker_buy_base": 420267.0,
          "taker_buy_quote": 23109.6462
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0546,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.0548,
          "volume": 731722.0,
          "close_time": 1766771999999,
          "quote_volume": 40013.2623,
          "trades": 208,
          "taker_buy_base": 350087.0,
          "taker_buy_quote": 19161.2525
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.0548,
          "high": 0.055,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 345213.0,
          "close_time": 1766775599999,
          "quote_volume": 18939.7862,
          "trades": 115,
          "taker_buy_base": 148170.0,
          "taker_buy_quote": 8131.4044
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 1234182.0,
          "close_time": 1766779199999,
          "quote_volume": 67380.4368,
          "trades": 351,
          "taker_buy_base": 395202.0,
          "taker_buy_quote": 21594.4311
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 411313.0,
          "close_time": 1766782799999,
          "quote_volume": 22408.136,
          "trades": 198,
          "taker_buy_base": 266205.0,
          "taker_buy_quote": 14504.1083
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 811056.0,
          "close_time": 1766786399999,
          "quote_volume": 44123.8516,
          "trades": 767,
          "taker_buy_base": 556393.0,
          "taker_buy_quote": 30279.3243
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 537503.0,
          "close_time": 1766789999999,
          "quote_volume": 29286.0271,
          "trades": 579,
          "taker_buy_base": 420939.0,
          "taker_buy_quote": 22942.1167
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 414511.0,
          "close_time": 1766793599999,
          "quote_volume": 22524.5741,
          "trades": 415,
          "taker_buy_base": 266241.0,
          "taker_buy_quote": 14470.6603
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0542,
          "high": 0.0547,
          "low": 0.0541,
          "close": 0.0545,
          "volume": 1255746.0,
          "close_time": 1766797199999,
          "quote_volume": 68340.8376,
          "trades": 1062,
          "taker_buy_base": 986630.0,
          "taker_buy_quote": 53713.6513
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.0544,
          "volume": 1182995.0,
          "close_time": 1766800799999,
          "quote_volume": 64047.6373,
          "trades": 1020,
          "taker_buy_base": 672305.0,
          "taker_buy_quote": 36443.7491
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 670371.0,
          "close_time": 1766804399999,
          "quote_volume": 36543.1949,
          "trades": 636,
          "taker_buy_base": 449902.0,
          "taker_buy_quote": 24536.4636
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 570159.0,
          "close_time": 1766807999999,
          "quote_volume": 31175.3181,
          "trades": 861,
          "taker_buy_base": 376828.0,
          "taker_buy_quote": 20605.8474
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 672745.0,
          "close_time": 1766811599999,
          "quote_volume": 36600.9906,
          "trades": 520,
          "taker_buy_base": 388043.0,
          "taker_buy_quote": 21120.45
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0543,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 585745.0,
          "close_time": 1766815199999,
          "quote_volume": 31887.3694,
          "trades": 252,
          "taker_buy_base": 341376.0,
          "taker_buy_quote": 18582.4919
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 522161.0,
          "close_time": 1766818799999,
          "quote_volume": 28380.1017,
          "trades": 160,
          "taker_buy_base": 288004.0,
          "taker_buy_quote": 15657.4622
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 273703.0,
          "close_time": 1766822399999,
          "quote_volume": 14851.8732,
          "trades": 218,
          "taker_buy_base": 174010.0,
          "taker_buy_quote": 9442.6591
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0543,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 595012.0,
          "close_time": 1766825999999,
          "quote_volume": 32382.0571,
          "trades": 312,
          "taker_buy_base": 427090.0,
          "taker_buy_quote": 23244.2038
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 813418.0,
          "close_time": 1766829599999,
          "quote_volume": 44201.9695,
          "trades": 382,
          "taker_buy_base": 383845.0,
          "taker_buy_quote": 20867.1514
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.0542,
          "high": 0.0546,
          "low": 0.0532,
          "close": 0.0541,
          "volume": 3885143.0,
          "close_time": 1766833199999,
          "quote_volume": 208744.8726,
          "trades": 1255,
          "taker_buy_base": 1577276.0,
          "taker_buy_quote": 84786.7569
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.0541,
          "high": 0.0547,
          "low": 0.054,
          "close": 0.0547,
          "volume": 948954.0,
          "close_time": 1766836799999,
          "quote_volume": 51560.1228,
          "trades": 241,
          "taker_buy_base": 603271.0,
          "taker_buy_quote": 32789.3766
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 906198.0,
          "close_time": 1766840399999,
          "quote_volume": 49270.1368,
          "trades": 421,
          "taker_buy_base": 391294.0,
          "taker_buy_quote": 21274.4136
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0541,
          "high": 0.0542,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 1113067.0,
          "close_time": 1766843999999,
          "quote_volume": 60097.5729,
          "trades": 736,
          "taker_buy_base": 483924.0,
          "taker_buy_quote": 26152.4537
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 704999.0,
          "close_time": 1766847599999,
          "quote_volume": 38020.1486,
          "trades": 778,
          "taker_buy_base": 453273.0,
          "taker_buy_quote": 24451.4709
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.0538,
          "high": 0.0541,
          "low": 0.0538,
          "close": 0.054,
          "volume": 655130.0,
          "close_time": 1766851199999,
          "quote_volume": 35323.9938,
          "trades": 944,
          "taker_buy_base": 513651.0,
          "taker_buy_quote": 27696.8162
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.054,
          "volume": 1246166.0,
          "close_time": 1766854799999,
          "quote_volume": 67399.5816,
          "trades": 809,
          "taker_buy_base": 482219.0,
          "taker_buy_quote": 26096.8293
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 850640.0,
          "close_time": 1766858399999,
          "quote_volume": 45809.8966,
          "trades": 1060,
          "taker_buy_base": 571506.0,
          "taker_buy_quote": 30791.1612
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.0538,
          "high": 0.054,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 455541.0,
          "close_time": 1766861999999,
          "quote_volume": 24553.9586,
          "trades": 411,
          "taker_buy_base": 250524.0,
          "taker_buy_quote": 13509.3639
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.0539,
          "high": 0.0543,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 746110.0,
          "close_time": 1766865599999,
          "quote_volume": 40339.8669,
          "trades": 663,
          "taker_buy_base": 570502.0,
          "taker_buy_quote": 30855.1873
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0541,
          "high": 0.0542,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 457171.0,
          "close_time": 1766869199999,
          "quote_volume": 24688.6744,
          "trades": 465,
          "taker_buy_base": 205460.0,
          "taker_buy_quote": 11097.7653
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 362936.0,
          "close_time": 1766872799999,
          "quote_volume": 19622.8999,
          "trades": 354,
          "taker_buy_base": 151617.0,
          "taker_buy_quote": 8200.3081
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.0542,
          "high": 0.0546,
          "low": 0.054,
          "close": 0.0542,
          "volume": 1190288.0,
          "close_time": 1766876399999,
          "quote_volume": 64695.5416,
          "trades": 343,
          "taker_buy_base": 909449.0,
          "taker_buy_quote": 49440.3629
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.0541,
          "high": 0.0545,
          "low": 0.0541,
          "close": 0.0544,
          "volume": 631564.0,
          "close_time": 1766879999999,
          "quote_volume": 34288.3852,
          "trades": 166,
          "taker_buy_base": 397428.0,
          "taker_buy_quote": 21569.4134
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0541,
          "close": 0.0546,
          "volume": 1111001.0,
          "close_time": 1766883599999,
          "quote_volume": 60447.39,
          "trades": 1015,
          "taker_buy_base": 736128.0,
          "taker_buy_quote": 40049.3061
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.054,
          "close": 0.0541,
          "volume": 625477.0,
          "close_time": 1766887199999,
          "quote_volume": 33999.3175,
          "trades": 666,
          "taker_buy_base": 380804.0,
          "taker_buy_quote": 20686.8612
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.0541,
          "high": 0.0545,
          "low": 0.0541,
          "close": 0.0544,
          "volume": 1092502.0,
          "close_time": 1766890799999,
          "quote_volume": 59325.4339,
          "trades": 780,
          "taker_buy_base": 591076.0,
          "taker_buy_quote": 32107.8559
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.0541,
          "close": 0.0544,
          "volume": 166272.0,
          "close_time": 1766894399999,
          "quote_volume": 9027.6703,
          "trades": 182,
          "taker_buy_base": 67864.0,
          "taker_buy_quote": 3686.9019
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 430858.0,
          "close_time": 1766897999999,
          "quote_volume": 23350.1989,
          "trades": 209,
          "taker_buy_base": 175387.0,
          "taker_buy_quote": 9509.7967
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0542,
          "high": 0.0543,
          "low": 0.054,
          "close": 0.0542,
          "volume": 570432.0,
          "close_time": 1766901599999,
          "quote_volume": 30893.3622,
          "trades": 242,
          "taker_buy_base": 303305.0,
          "taker_buy_quote": 16423.6707
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.054,
          "close": 0.0542,
          "volume": 767558.0,
          "close_time": 1766905199999,
          "quote_volume": 41503.291,
          "trades": 486,
          "taker_buy_base": 480735.0,
          "taker_buy_quote": 26004.449
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 414489.0,
          "close_time": 1766908799999,
          "quote_volume": 22436.5588,
          "trades": 335,
          "taker_buy_base": 235624.0,
          "taker_buy_quote": 12757.7659
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0542,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.054,
          "volume": 408673.0,
          "close_time": 1766912399999,
          "quote_volume": 22095.4269,
          "trades": 514,
          "taker_buy_base": 244877.0,
          "taker_buy_quote": 13247.2278
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 304383.0,
          "close_time": 1766915999999,
          "quote_volume": 16437.2727,
          "trades": 333,
          "taker_buy_base": 221482.0,
          "taker_buy_quote": 11965.2512
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.054,
          "close": 0.0541,
          "volume": 194034.0,
          "close_time": 1766919599999,
          "quote_volume": 10508.8619,
          "trades": 120,
          "taker_buy_base": 136603.0,
          "taker_buy_quote": 7396.5109
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.0542,
          "high": 0.0542,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 1018065.0,
          "close_time": 1766923199999,
          "quote_volume": 54840.1834,
          "trades": 466,
          "taker_buy_base": 562729.0,
          "taker_buy_quote": 30305.7173
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 645009.0,
          "close_time": 1766926799999,
          "quote_volume": 34715.6997,
          "trades": 201,
          "taker_buy_base": 379677.0,
          "taker_buy_quote": 20439.0136
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.0538,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 776074.0,
          "close_time": 1766930399999,
          "quote_volume": 41773.6972,
          "trades": 346,
          "taker_buy_base": 372965.0,
          "taker_buy_quote": 20096.8945
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.0538,
          "high": 0.054,
          "low": 0.0536,
          "close": 0.054,
          "volume": 746765.0,
          "close_time": 1766933999999,
          "quote_volume": 40199.5,
          "trades": 230,
          "taker_buy_base": 304135.0,
          "taker_buy_quote": 16375.4663
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 1121859.0,
          "close_time": 1766937599999,
          "quote_volume": 60401.2176,
          "trades": 346,
          "taker_buy_base": 488353.0,
          "taker_buy_quote": 26313.5463
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 219941.0,
          "close_time": 1766941199999,
          "quote_volume": 11839.0366,
          "trades": 111,
          "taker_buy_base": 114231.0,
          "taker_buy_quote": 6149.687
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.0536,
          "high": 0.0538,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 768574.0,
          "close_time": 1766944799999,
          "quote_volume": 41270.3543,
          "trades": 289,
          "taker_buy_base": 425862.0,
          "taker_buy_quote": 22877.2139
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.053,
          "close": 0.0532,
          "volume": 973628.0,
          "close_time": 1766948399999,
          "quote_volume": 51905.3575,
          "trades": 467,
          "taker_buy_base": 480313.0,
          "taker_buy_quote": 25602.8489
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 766106.0,
          "close_time": 1766951999999,
          "quote_volume": 40629.2211,
          "trades": 345,
          "taker_buy_base": 449966.0,
          "taker_buy_quote": 23868.6198
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 302275.0,
          "close_time": 1766955599999,
          "quote_volume": 15959.852,
          "trades": 147,
          "taker_buy_base": 152088.0,
          "taker_buy_quote": 8033.6452
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.0527,
          "high": 0.0528,
          "low": 0.0523,
          "close": 0.0525,
          "volume": 998174.0,
          "close_time": 1766959199999,
          "quote_volume": 52510.8291,
          "trades": 306,
          "taker_buy_base": 547761.0,
          "taker_buy_quote": 28836.7966
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0525,
          "close": 0.0527,
          "volume": 607785.0,
          "close_time": 1766962799999,
          "quote_volume": 31990.832,
          "trades": 159,
          "taker_buy_base": 426262.0,
          "taker_buy_quote": 22442.1476
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.0527,
          "high": 0.053,
          "low": 0.0525,
          "close": 0.0529,
          "volume": 208481.0,
          "close_time": 1766966399999,
          "quote_volume": 10982.767,
          "trades": 104,
          "taker_buy_base": 150100.0,
          "taker_buy_quote": 7907.3135
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0529,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 247060.0,
          "close_time": 1766969999999,
          "quote_volume": 13140.8081,
          "trades": 146,
          "taker_buy_base": 117419.0,
          "taker_buy_quote": 6246.3876
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.0532,
          "high": 0.0533,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 436517.0,
          "close_time": 1766973599999,
          "quote_volume": 23179.3951,
          "trades": 594,
          "taker_buy_base": 252558.0,
          "taker_buy_quote": 13404.9605
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.0532,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 358953.0,
          "close_time": 1766977199999,
          "quote_volume": 19167.6862,
          "trades": 314,
          "taker_buy_base": 117536.0,
          "taker_buy_quote": 6276.9439
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0533,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 282634.0,
          "close_time": 1766980799999,
          "quote_volume": 15129.1955,
          "trades": 206,
          "taker_buy_base": 136781.0,
          "taker_buy_quote": 7315.386
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 425723.0,
          "close_time": 1766984399999,
          "quote_volume": 22829.2773,
          "trades": 150,
          "taker_buy_base": 171864.0,
          "taker_buy_quote": 9225.8456
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.053,
          "close": 0.0531,
          "volume": 345544.0,
          "close_time": 1766987999999,
          "quote_volume": 18399.189,
          "trades": 344,
          "taker_buy_base": 150218.0,
          "taker_buy_quote": 8007.4483
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0525,
          "close": 0.0527,
          "volume": 2093232.0,
          "close_time": 1766991599999,
          "quote_volume": 110417.1519,
          "trades": 1933,
          "taker_buy_base": 626706.0,
          "taker_buy_quote": 33071.6961
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0528,
          "high": 0.0533,
          "low": 0.0525,
          "close": 0.0532,
          "volume": 787433.0,
          "close_time": 1766995199999,
          "quote_volume": 41649.4103,
          "trades": 327,
          "taker_buy_base": 513932.0,
          "taker_buy_quote": 27218.7986
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 578537.0,
          "close_time": 1766998799999,
          "quote_volume": 30782.3904,
          "trades": 238,
          "taker_buy_base": 331239.0,
          "taker_buy_quote": 17642.9891
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0519,
          "close": 0.0522,
          "volume": 814299.0,
          "close_time": 1767002399999,
          "quote_volume": 42723.0056,
          "trades": 340,
          "taker_buy_base": 334387.0,
          "taker_buy_quote": 17517.9228
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.0522,
          "high": 0.0526,
          "low": 0.0522,
          "close": 0.0525,
          "volume": 641884.0,
          "close_time": 1767005999999,
          "quote_volume": 33741.6612,
          "trades": 167,
          "taker_buy_base": 316931.0,
          "taker_buy_quote": 16660.8335
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 705755.0,
          "close_time": 1767009599999,
          "quote_volume": 37113.6847,
          "trades": 244,
          "taker_buy_base": 517082.0,
          "taker_buy_quote": 27202.6011
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0526,
          "high": 0.053,
          "low": 0.0522,
          "close": 0.0526,
          "volume": 889963.0,
          "close_time": 1767013199999,
          "quote_volume": 46733.2671,
          "trades": 285,
          "taker_buy_base": 468187.0,
          "taker_buy_quote": 24569.2481
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0519,
          "close": 0.052,
          "volume": 956264.0,
          "close_time": 1767016799999,
          "quote_volume": 49821.2042,
          "trades": 213,
          "taker_buy_base": 526865.0,
          "taker_buy_quote": 27444.6105
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.052,
          "high": 0.0525,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 1044930.0,
          "close_time": 1767020399999,
          "quote_volume": 54406.4588,
          "trades": 423,
          "taker_buy_base": 513300.0,
          "taker_buy_quote": 26760.1098
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.052,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.0519,
          "volume": 419145.0,
          "close_time": 1767023999999,
          "quote_volume": 21817.4592,
          "trades": 151,
          "taker_buy_base": 255718.0,
          "taker_buy_quote": 13317.998
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 541468.0,
          "close_time": 1767027599999,
          "quote_volume": 28083.9137,
          "trades": 168,
          "taker_buy_base": 327139.0,
          "taker_buy_quote": 16978.6089
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.0518,
          "high": 0.0522,
          "low": 0.0517,
          "close": 0.052,
          "volume": 819158.0,
          "close_time": 1767031199999,
          "quote_volume": 42507.1916,
          "trades": 141,
          "taker_buy_base": 477814.0,
          "taker_buy_quote": 24798.4905
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0518,
          "close": 0.0519,
          "volume": 360605.0,
          "close_time": 1767034799999,
          "quote_volume": 18760.6967,
          "trades": 131,
          "taker_buy_base": 255573.0,
          "taker_buy_quote": 13293.6469
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.0519,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0517,
          "volume": 272059.0,
          "close_time": 1767038399999,
          "quote_volume": 14124.2798,
          "trades": 121,
          "taker_buy_base": 97846.0,
          "taker_buy_quote": 5083.4972
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 788055.0,
          "close_time": 1767041999999,
          "quote_volume": 40580.1912,
          "trades": 291,
          "taker_buy_base": 357738.0,
          "taker_buy_quote": 18430.8751
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.0516,
          "high": 0.0521,
          "low": 0.0516,
          "close": 0.0521,
          "volume": 367550.0,
          "close_time": 1767045599999,
          "quote_volume": 19080.8909,
          "trades": 134,
          "taker_buy_base": 262317.0,
          "taker_buy_quote": 13615.2252
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0521,
          "volume": 363451.0,
          "close_time": 1767049199999,
          "quote_volume": 18869.0955,
          "trades": 140,
          "taker_buy_base": 219978.0,
          "taker_buy_quote": 11425.0829
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 617876.0,
          "close_time": 1767052799999,
          "quote_volume": 31897.4168,
          "trades": 146,
          "taker_buy_base": 171609.0,
          "taker_buy_quote": 8860.3359
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0513,
          "high": 0.0516,
          "low": 0.051,
          "close": 0.0513,
          "volume": 521143.0,
          "close_time": 1767056399999,
          "quote_volume": 26700.6202,
          "trades": 165,
          "taker_buy_base": 222526.0,
          "taker_buy_quote": 11416.1651
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.051,
          "close": 0.0511,
          "volume": 284496.0,
          "close_time": 1767059999999,
          "quote_volume": 14545.2669,
          "trades": 125,
          "taker_buy_base": 126440.0,
          "taker_buy_quote": 6466.1685
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.051,
          "close": 0.0511,
          "volume": 268596.0,
          "close_time": 1767063599999,
          "quote_volume": 13736.6159,
          "trades": 97,
          "taker_buy_base": 104184.0,
          "taker_buy_quote": 5329.8105
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 318102.0,
          "close_time": 1767067199999,
          "quote_volume": 16179.4462,
          "trades": 219,
          "taker_buy_base": 124942.0,
          "taker_buy_quote": 6360.0246
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0508,
          "close": 0.0508,
          "volume": 213116.0,
          "close_time": 1767070799999,
          "quote_volume": 10849.1246,
          "trades": 142,
          "taker_buy_base": 92489.0,
          "taker_buy_quote": 4708.5008
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 452186.0,
          "close_time": 1767074399999,
          "quote_volume": 22966.7451,
          "trades": 153,
          "taker_buy_base": 199689.0,
          "taker_buy_quote": 10145.8402
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0509,
          "high": 0.0512,
          "low": 0.0509,
          "close": 0.0512,
          "volume": 336010.0,
          "close_time": 1767077999999,
          "quote_volume": 17152.9331,
          "trades": 217,
          "taker_buy_base": 245960.0,
          "taker_buy_quote": 12558.8576
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.051,
          "close": 0.051,
          "volume": 153560.0,
          "close_time": 1767081599999,
          "quote_volume": 7846.7035,
          "trades": 113,
          "taker_buy_base": 118380.0,
          "taker_buy_quote": 6049.2952
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0512,
          "high": 0.0515,
          "low": 0.0512,
          "close": 0.0514,
          "volume": 376699.0,
          "close_time": 1767085199999,
          "quote_volume": 19345.1053,
          "trades": 127,
          "taker_buy_base": 210634.0,
          "taker_buy_quote": 10813.0371
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.0512,
          "high": 0.0514,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 377700.0,
          "close_time": 1767088799999,
          "quote_volume": 19378.2683,
          "trades": 111,
          "taker_buy_base": 117073.0,
          "taker_buy_quote": 6009.2994
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.0513,
          "high": 0.0517,
          "low": 0.0512,
          "close": 0.0517,
          "volume": 730342.0,
          "close_time": 1767092399999,
          "quote_volume": 37564.0619,
          "trades": 377,
          "taker_buy_base": 437844.0,
          "taker_buy_quote": 22536.2606
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.0517,
          "high": 0.0518,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 774649.0,
          "close_time": 1767095999999,
          "quote_volume": 39996.2401,
          "trades": 294,
          "taker_buy_base": 293209.0,
          "taker_buy_quote": 15150.0467
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 96167.0,
          "close_time": 1767099599999,
          "quote_volume": 4961.3823,
          "trades": 33,
          "taker_buy_base": 68859.0,
          "taker_buy_quote": 3553.1244
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.0515,
          "high": 0.0517,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 561051.0,
          "close_time": 1767103199999,
          "quote_volume": 28879.1527,
          "trades": 328,
          "taker_buy_base": 178754.0,
          "taker_buy_quote": 9209.2426
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.0514,
          "high": 0.0517,
          "low": 0.0511,
          "close": 0.0516,
          "volume": 1009044.0,
          "close_time": 1767106799999,
          "quote_volume": 51854.5142,
          "trades": 580,
          "taker_buy_base": 650246.0,
          "taker_buy_quote": 33433.9483
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.0516,
          "high": 0.052,
          "low": 0.0513,
          "close": 0.0519,
          "volume": 450366.0,
          "close_time": 1767110399999,
          "quote_volume": 23213.6302,
          "trades": 162,
          "taker_buy_base": 220143.0,
          "taker_buy_quote": 11353.9031
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 336349.0,
          "close_time": 1767113999999,
          "quote_volume": 17412.3785,
          "trades": 168,
          "taker_buy_base": 93761.0,
          "taker_buy_quote": 4852.6307
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.0516,
          "high": 0.0517,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 262176.0,
          "close_time": 1767117599999,
          "quote_volume": 13475.2712,
          "trades": 214,
          "taker_buy_base": 38992.0,
          "taker_buy_quote": 2001.6756
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.0514,
          "high": 0.0514,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 254387.0,
          "close_time": 1767121199999,
          "quote_volume": 13048.2998,
          "trades": 241,
          "taker_buy_base": 87634.0,
          "taker_buy_quote": 4499.3254
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.051,
          "close": 0.0512,
          "volume": 482942.0,
          "close_time": 1767124799999,
          "quote_volume": 24706.2208,
          "trades": 361,
          "taker_buy_base": 192275.0,
          "taker_buy_quote": 9837.5545
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 218744.0,
          "close_time": 1767128399999,
          "quote_volume": 11168.0761,
          "trades": 169,
          "taker_buy_base": 74973.0,
          "taker_buy_quote": 3830.5861
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.051,
          "high": 0.0512,
          "low": 0.051,
          "close": 0.0511,
          "volume": 331550.0,
          "close_time": 1767131999999,
          "quote_volume": 16933.2357,
          "trades": 206,
          "taker_buy_base": 133572.0,
          "taker_buy_quote": 6827.0739
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 94905.0,
          "close_time": 1767135599999,
          "quote_volume": 4855.413,
          "trades": 80,
          "taker_buy_base": 36833.0,
          "taker_buy_quote": 1885.0951
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0511,
          "close": 0.0511,
          "volume": 12017.0,
          "close_time": 1767139199999,
          "quote_volume": 615.13,
          "trades": 13,
          "taker_buy_base": 10613.0,
          "taker_buy_quote": 543.3856
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 429348.0,
          "close_time": 1767142799999,
          "quote_volume": 21959.4076,
          "trades": 270,
          "taker_buy_base": 274851.0,
          "taker_buy_quote": 14053.3209
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0509,
          "high": 0.0513,
          "low": 0.0508,
          "close": 0.0513,
          "volume": 173013.0,
          "close_time": 1767146399999,
          "quote_volume": 8823.6811,
          "trades": 113,
          "taker_buy_base": 122049.0,
          "taker_buy_quote": 6225.4152
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.0512,
          "high": 0.0514,
          "low": 0.051,
          "close": 0.0511,
          "volume": 425258.0,
          "close_time": 1767149999999,
          "quote_volume": 21781.6627,
          "trades": 211,
          "taker_buy_base": 204316.0,
          "taker_buy_quote": 10469.8976
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.0511,
          "high": 0.0511,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 375572.0,
          "close_time": 1767153599999,
          "quote_volume": 19091.5788,
          "trades": 150,
          "taker_buy_base": 234366.0,
          "taker_buy_quote": 11925.8207
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0505,
          "close": 0.0506,
          "volume": 579077.0,
          "close_time": 1767157199999,
          "quote_volume": 29404.7409,
          "trades": 261,
          "taker_buy_base": 271727.0,
          "taker_buy_quote": 13802.7124
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.0504,
          "close": 0.0505,
          "volume": 421801.0,
          "close_time": 1767160799999,
          "quote_volume": 21324.5419,
          "trades": 147,
          "taker_buy_base": 360439.0,
          "taker_buy_quote": 18223.886
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.0504,
          "high": 0.0509,
          "low": 0.0502,
          "close": 0.0508,
          "volume": 1907524.0,
          "close_time": 1767164399999,
          "quote_volume": 96533.4437,
          "trades": 739,
          "taker_buy_base": 1516810.0,
          "taker_buy_quote": 76783.9215
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.0508,
          "high": 0.0511,
          "low": 0.0507,
          "close": 0.0508,
          "volume": 1066606.0,
          "close_time": 1767167999999,
          "quote_volume": 54291.6933,
          "trades": 346,
          "taker_buy_base": 532367.0,
          "taker_buy_quote": 27089.2521
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0508,
          "high": 0.052,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 1894309.0,
          "close_time": 1767171599999,
          "quote_volume": 97239.084,
          "trades": 685,
          "taker_buy_base": 1064965.0,
          "taker_buy_quote": 54665.4805
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.0505,
          "close": 0.0508,
          "volume": 659633.0,
          "close_time": 1767175199999,
          "quote_volume": 33447.2863,
          "trades": 205,
          "taker_buy_base": 299662.0,
          "taker_buy_quote": 15203.2987
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 458432.0,
          "close_time": 1767178799999,
          "quote_volume": 23227.3073,
          "trades": 176,
          "taker_buy_base": 316794.0,
          "taker_buy_quote": 16046.306
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.0506,
          "high": 0.0509,
          "low": 0.0505,
          "close": 0.0509,
          "volume": 461599.0,
          "close_time": 1767182399999,
          "quote_volume": 23424.1111,
          "trades": 105,
          "taker_buy_base": 328950.0,
          "taker_buy_quote": 16694.1306
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0509,
          "high": 0.0509,
          "low": 0.05,
          "close": 0.0501,
          "volume": 832931.0,
          "close_time": 1767185999999,
          "quote_volume": 41930.8685,
          "trades": 268,
          "taker_buy_base": 225707.0,
          "taker_buy_quote": 11388.4582
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.0501,
          "high": 0.0503,
          "low": 0.05,
          "close": 0.0502,
          "volume": 686257.0,
          "close_time": 1767189599999,
          "quote_volume": 34345.4384,
          "trades": 248,
          "taker_buy_base": 345407.0,
          "taker_buy_quote": 17285.2962
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.0501,
          "high": 0.0505,
          "low": 0.0501,
          "close": 0.0503,
          "volume": 550979.0,
          "close_time": 1767193199999,
          "quote_volume": 27710.528,
          "trades": 160,
          "taker_buy_base": 384939.0,
          "taker_buy_quote": 19365.7393
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.0502,
          "high": 0.0503,
          "low": 0.0496,
          "close": 0.0501,
          "volume": 860976.0,
          "close_time": 1767196799999,
          "quote_volume": 42978.0034,
          "trades": 209,
          "taker_buy_base": 429044.0,
          "taker_buy_quote": 21395.3603
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.0492,
          "close": 0.0497,
          "volume": 1645612.0,
          "close_time": 1767200399999,
          "quote_volume": 81869.051,
          "trades": 406,
          "taker_buy_base": 775907.0,
          "taker_buy_quote": 38542.221
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0491,
          "close": 0.0493,
          "volume": 1110091.0,
          "close_time": 1767203999999,
          "quote_volume": 54817.7645,
          "trades": 371,
          "taker_buy_base": 599101.0,
          "taker_buy_quote": 29598.5416
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.0492,
          "high": 0.0495,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 549228.0,
          "close_time": 1767207599999,
          "quote_volume": 27096.7694,
          "trades": 186,
          "taker_buy_base": 295524.0,
          "taker_buy_quote": 14593.2093
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0492,
          "high": 0.05,
          "low": 0.0492,
          "close": 0.0494,
          "volume": 2095926.0,
          "close_time": 1767211199999,
          "quote_volume": 104065.1846,
          "trades": 672,
          "taker_buy_base": 892060.0,
          "taker_buy_quote": 44263.801
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0494,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 1413646.0,
          "close_time": 1767214799999,
          "quote_volume": 69918.4306,
          "trades": 430,
          "taker_buy_base": 1031763.0,
          "taker_buy_quote": 51036.3913
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.0494,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 925538.0,
          "close_time": 1767218399999,
          "quote_volume": 45800.0086,
          "trades": 253,
          "taker_buy_base": 460638.0,
          "taker_buy_quote": 22825.025
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0494,
          "close": 0.0494,
          "volume": 201576.0,
          "close_time": 1767221999999,
          "quote_volume": 9971.6951,
          "trades": 61,
          "taker_buy_base": 118158.0,
          "taker_buy_quote": 5848.3485
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.0494,
          "high": 0.0496,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 209234.0,
          "close_time": 1767225599999,
          "quote_volume": 10356.464,
          "trades": 77,
          "taker_buy_base": 174356.0,
          "taker_buy_quote": 8630.8956
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 735443.0,
          "close_time": 1767229199999,
          "quote_volume": 36599.1375,
          "trades": 229,
          "taker_buy_base": 395348.0,
          "taker_buy_quote": 19677.4147
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.0497,
          "high": 0.0498,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 535035.0,
          "close_time": 1767232799999,
          "quote_volume": 26597.6757,
          "trades": 136,
          "taker_buy_base": 196317.0,
          "taker_buy_quote": 9767.2642
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.0495,
          "close": 0.0496,
          "volume": 236550.0,
          "close_time": 1767236399999,
          "quote_volume": 11717.9003,
          "trades": 63,
          "taker_buy_base": 191256.0,
          "taker_buy_quote": 9475.8473
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0495,
          "close": 0.0496,
          "volume": 80196.0,
          "close_time": 1767239999999,
          "quote_volume": 3983.7032,
          "trades": 51,
          "taker_buy_base": 67309.0,
          "taker_buy_quote": 3344.5263
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 350374.0,
          "close_time": 1767243599999,
          "quote_volume": 17348.4308,
          "trades": 118,
          "taker_buy_base": 170760.0,
          "taker_buy_quote": 8457.3902
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.0496,
          "high": 0.0498,
          "low": 0.0496,
          "close": 0.0498,
          "volume": 325464.0,
          "close_time": 1767247199999,
          "quote_volume": 16171.9791,
          "trades": 114,
          "taker_buy_base": 108055.0,
          "taker_buy_quote": 5371.5807
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0497,
          "high": 0.0498,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 222203.0,
          "close_time": 1767250799999,
          "quote_volume": 11034.5294,
          "trades": 46,
          "taker_buy_base": 93786.0,
          "taker_buy_quote": 4655.6346
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0497,
          "high": 0.05,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 120626.0,
          "close_time": 1767254399999,
          "quote_volume": 6009.2517,
          "trades": 58,
          "taker_buy_base": 80983.0,
          "taker_buy_quote": 4033.4985
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0499,
          "close": 0.0502,
          "volume": 148634.0,
          "close_time": 1767257999999,
          "quote_volume": 7441.1699,
          "trades": 44,
          "taker_buy_base": 100040.0,
          "taker_buy_quote": 5012.5126
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.0502,
          "high": 0.0503,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 312596.0,
          "close_time": 1767261599999,
          "quote_volume": 15703.2765,
          "trades": 99,
          "taker_buy_base": 89425.0,
          "taker_buy_quote": 4497.1758
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.05,
          "close": 0.0505,
          "volume": 571569.0,
          "close_time": 1767265199999,
          "quote_volume": 28713.6671,
          "trades": 149,
          "taker_buy_base": 292721.0,
          "taker_buy_quote": 14696.4397
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.0504,
          "high": 0.0514,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 3442911.0,
          "close_time": 1767268799999,
          "quote_volume": 175323.0664,
          "trades": 741,
          "taker_buy_base": 1818589.0,
          "taker_buy_quote": 92511.4308
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0504,
          "close": 0.0506,
          "volume": 634414.0,
          "close_time": 1767272399999,
          "quote_volume": 32078.7017,
          "trades": 118,
          "taker_buy_base": 318675.0,
          "taker_buy_quote": 16114.7776
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0505,
          "high": 0.0506,
          "low": 0.0503,
          "close": 0.0505,
          "volume": 434415.0,
          "close_time": 1767275999999,
          "quote_volume": 21915.7015,
          "trades": 107,
          "taker_buy_base": 213565.0,
          "taker_buy_quote": 10779.1826
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.0504,
          "high": 0.0507,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 318762.0,
          "close_time": 1767279599999,
          "quote_volume": 16093.2173,
          "trades": 63,
          "taker_buy_base": 174326.0,
          "taker_buy_quote": 8805.511
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.0505,
          "close": 0.0506,
          "volume": 425223.0,
          "close_time": 1767283199999,
          "quote_volume": 21542.113,
          "trades": 177,
          "taker_buy_base": 156256.0,
          "taker_buy_quote": 7922.8949
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0506,
          "high": 0.0506,
          "low": 0.05,
          "close": 0.0503,
          "volume": 2704477.0,
          "close_time": 1767286799999,
          "quote_volume": 135871.3294,
          "trades": 501,
          "taker_buy_base": 785066.0,
          "taker_buy_quote": 39465.7344
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.0502,
          "high": 0.0509,
          "low": 0.0502,
          "close": 0.0508,
          "volume": 1098577.0,
          "close_time": 1767290399999,
          "quote_volume": 55582.6049,
          "trades": 294,
          "taker_buy_base": 715724.0,
          "taker_buy_quote": 36179.7259
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 170784.0,
          "close_time": 1767293999999,
          "quote_volume": 8667.9373,
          "trades": 91,
          "taker_buy_base": 67916.0,
          "taker_buy_quote": 3449.565
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.0506,
          "high": 0.051,
          "low": 0.0506,
          "close": 0.0509,
          "volume": 345145.0,
          "close_time": 1767297599999,
          "quote_volume": 17540.1253,
          "trades": 98,
          "taker_buy_base": 207340.0,
          "taker_buy_quote": 10537.772
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0509,
          "high": 0.0511,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 434223.0,
          "close_time": 1767301199999,
          "quote_volume": 22065.9394,
          "trades": 139,
          "taker_buy_base": 94208.0,
          "taker_buy_quote": 4789.5577
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 479416.0,
          "close_time": 1767304799999,
          "quote_volume": 24237.4573,
          "trades": 141,
          "taker_buy_base": 298870.0,
          "taker_buy_quote": 15114.2961
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0507,
          "high": 0.0509,
          "low": 0.0506,
          "close": 0.0508,
          "volume": 1120072.0,
          "close_time": 1767308399999,
          "quote_volume": 56794.7531,
          "trades": 371,
          "taker_buy_base": 605929.0,
          "taker_buy_quote": 30748.4015
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.0509,
          "high": 0.0511,
          "low": 0.0508,
          "close": 0.051,
          "volume": 676096.0,
          "close_time": 1767311999999,
          "quote_volume": 34422.9342,
          "trades": 743,
          "taker_buy_base": 551360.0,
          "taker_buy_quote": 28074.6789
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.051,
          "high": 0.0513,
          "low": 0.0509,
          "close": 0.051,
          "volume": 413564.0,
          "close_time": 1767315599999,
          "quote_volume": 21127.8942,
          "trades": 179,
          "taker_buy_base": 238541.0,
          "taker_buy_quote": 12193.6376
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0509,
          "close": 0.051,
          "volume": 137662.0,
          "close_time": 1767319199999,
          "quote_volume": 7024.037,
          "trades": 124,
          "taker_buy_base": 104876.0,
          "taker_buy_quote": 5352.363
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.0511,
          "high": 0.0511,
          "low": 0.0508,
          "close": 0.051,
          "volume": 483560.0,
          "close_time": 1767322799999,
          "quote_volume": 24682.7057,
          "trades": 148,
          "taker_buy_base": 198094.0,
          "taker_buy_quote": 10110.7278
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.051,
          "high": 0.0516,
          "low": 0.051,
          "close": 0.0516,
          "volume": 354519.0,
          "close_time": 1767326399999,
          "quote_volume": 18166.2133,
          "trades": 168,
          "taker_buy_base": 186300.0,
          "taker_buy_quote": 9554.1177
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0516,
          "high": 0.0519,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 618858.0,
          "close_time": 1767329999999,
          "quote_volume": 32017.8081,
          "trades": 183,
          "taker_buy_base": 259755.0,
          "taker_buy_quote": 13435.6935
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0514,
          "close": 0.0517,
          "volume": 403331.0,
          "close_time": 1767333599999,
          "quote_volume": 20819.7276,
          "trades": 119,
          "taker_buy_base": 187866.0,
          "taker_buy_quote": 9691.7972
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.0517,
          "high": 0.0519,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 226377.0,
          "close_time": 1767337199999,
          "quote_volume": 11714.8845,
          "trades": 78,
          "taker_buy_base": 74239.0,
          "taker_buy_quote": 3845.8779
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0512,
          "close": 0.0514,
          "volume": 457324.0,
          "close_time": 1767340799999,
          "quote_volume": 23472.5763,
          "trades": 203,
          "taker_buy_base": 175012.0,
          "taker_buy_quote": 8988.3402
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0514,
          "high": 0.0516,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 359515.0,
          "close_time": 1767344399999,
          "quote_volume": 18490.1502,
          "trades": 110,
          "taker_buy_base": 159125.0,
          "taker_buy_quote": 8183.6679
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.0514,
          "high": 0.0518,
          "low": 0.0513,
          "close": 0.0518,
          "volume": 640388.0,
          "close_time": 1767347999999,
          "quote_volume": 33009.5751,
          "trades": 159,
          "taker_buy_base": 433260.0,
          "taker_buy_quote": 22340.8435
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.0518,
          "high": 0.0519,
          "low": 0.0517,
          "close": 0.0517,
          "volume": 315263.0,
          "close_time": 1767351599999,
          "quote_volume": 16336.2222,
          "trades": 93,
          "taker_buy_base": 111504.0,
          "taker_buy_quote": 5779.8759
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 338484.0,
          "close_time": 1767355199999,
          "quote_volume": 17414.3914,
          "trades": 235,
          "taker_buy_base": 189620.0,
          "taker_buy_quote": 9753.9055
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0514,
          "high": 0.0518,
          "low": 0.0512,
          "close": 0.0517,
          "volume": 702634.0,
          "close_time": 1767358799999,
          "quote_volume": 36189.0515,
          "trades": 339,
          "taker_buy_base": 279923.0,
          "taker_buy_quote": 14416.778
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.0517,
          "high": 0.0519,
          "low": 0.0514,
          "close": 0.0514,
          "volume": 921867.0,
          "close_time": 1767362399999,
          "quote_volume": 47595.4287,
          "trades": 219,
          "taker_buy_base": 517101.0,
          "taker_buy_quote": 26711.531
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.0514,
          "high": 0.052,
          "low": 0.0511,
          "close": 0.0518,
          "volume": 1399788.0,
          "close_time": 1767365999999,
          "quote_volume": 72139.4374,
          "trades": 478,
          "taker_buy_base": 616136.0,
          "taker_buy_quote": 31786.1511
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0513,
          "close": 0.0517,
          "volume": 725907.0,
          "close_time": 1767369599999,
          "quote_volume": 37471.4501,
          "trades": 222,
          "taker_buy_base": 451404.0,
          "taker_buy_quote": 23290.8767
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0517,
          "high": 0.0524,
          "low": 0.0516,
          "close": 0.0523,
          "volume": 1338598.0,
          "close_time": 1767373199999,
          "quote_volume": 69674.0433,
          "trades": 303,
          "taker_buy_base": 851098.0,
          "taker_buy_quote": 44266.1662
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.0524,
          "high": 0.0526,
          "low": 0.0521,
          "close": 0.0522,
          "volume": 739995.0,
          "close_time": 1767376799999,
          "quote_volume": 38795.9645,
          "trades": 232,
          "taker_buy_base": 302301.0,
          "taker_buy_quote": 15860.4162
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0522,
          "high": 0.0525,
          "low": 0.0518,
          "close": 0.052,
          "volume": 527983.0,
          "close_time": 1767380399999,
          "quote_volume": 27557.0886,
          "trades": 172,
          "taker_buy_base": 222012.0,
          "taker_buy_quote": 11577.8378
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.052,
          "high": 0.0527,
          "low": 0.052,
          "close": 0.0525,
          "volume": 951477.0,
          "close_time": 1767383999999,
          "quote_volume": 49800.3348,
          "trades": 324,
          "taker_buy_base": 580509.0,
          "taker_buy_quote": 30401.8415
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0524,
          "close": 0.0525,
          "volume": 440297.0,
          "close_time": 1767387599999,
          "quote_volume": 23130.7233,
          "trades": 163,
          "taker_buy_base": 187760.0,
          "taker_buy_quote": 9870.7918
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0525,
          "high": 0.0528,
          "low": 0.0524,
          "close": 0.0527,
          "volume": 588575.0,
          "close_time": 1767391199999,
          "quote_volume": 30958.5844,
          "trades": 274,
          "taker_buy_base": 351033.0,
          "taker_buy_quote": 18466.6487
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.0527,
          "high": 0.0533,
          "low": 0.0527,
          "close": 0.0532,
          "volume": 777958.0,
          "close_time": 1767394799999,
          "quote_volume": 41286.2493,
          "trades": 359,
          "taker_buy_base": 439156.0,
          "taker_buy_quote": 23310.6249
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.053,
          "volume": 426482.0,
          "close_time": 1767398399999,
          "quote_volume": 22643.471,
          "trades": 127,
          "taker_buy_base": 127124.0,
          "taker_buy_quote": 6755.8136
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0531,
          "volume": 593893.0,
          "close_time": 1767401999999,
          "quote_volume": 31576.1106,
          "trades": 189,
          "taker_buy_base": 355072.0,
          "taker_buy_quote": 18885.7998
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.053,
          "high": 0.0533,
          "low": 0.0528,
          "close": 0.0533,
          "volume": 684458.0,
          "close_time": 1767405599999,
          "quote_volume": 36273.1133,
          "trades": 498,
          "taker_buy_base": 378201.0,
          "taker_buy_quote": 20040.1288
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.0531,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 312131.0,
          "close_time": 1767409199999,
          "quote_volume": 16627.4009,
          "trades": 100,
          "taker_buy_base": 145041.0,
          "taker_buy_quote": 7729.6753
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.0533,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 393022.0,
          "close_time": 1767412799999,
          "quote_volume": 20993.1682,
          "trades": 131,
          "taker_buy_base": 217439.0,
          "taker_buy_quote": 11614.9196
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 309281.0,
          "close_time": 1767416399999,
          "quote_volume": 16521.8094,
          "trades": 112,
          "taker_buy_base": 68119.0,
          "taker_buy_quote": 3636.3805
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0533,
          "volume": 570561.0,
          "close_time": 1767419999999,
          "quote_volume": 30373.7608,
          "trades": 125,
          "taker_buy_base": 240429.0,
          "taker_buy_quote": 12808.6082
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 349323.0,
          "close_time": 1767423599999,
          "quote_volume": 18521.0801,
          "trades": 126,
          "taker_buy_base": 144681.0,
          "taker_buy_quote": 7685.5125
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0528,
          "high": 0.0528,
          "low": 0.0518,
          "close": 0.052,
          "volume": 1067464.0,
          "close_time": 1767427199999,
          "quote_volume": 55592.0907,
          "trades": 296,
          "taker_buy_base": 440050.0,
          "taker_buy_quote": 22914.269
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.052,
          "high": 0.0527,
          "low": 0.052,
          "close": 0.0525,
          "volume": 354632.0,
          "close_time": 1767430799999,
          "quote_volume": 18560.8153,
          "trades": 146,
          "taker_buy_base": 190709.0,
          "taker_buy_quote": 9991.8518
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.0524,
          "high": 0.0528,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 287813.0,
          "close_time": 1767434399999,
          "quote_volume": 15118.1053,
          "trades": 136,
          "taker_buy_base": 121282.0,
          "taker_buy_quote": 6373.9624
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 378333.0,
          "close_time": 1767437999999,
          "quote_volume": 19933.3275,
          "trades": 182,
          "taker_buy_base": 200878.0,
          "taker_buy_quote": 10586.3141
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 425594.0,
          "close_time": 1767441599999,
          "quote_volume": 22407.9145,
          "trades": 94,
          "taker_buy_base": 236666.0,
          "taker_buy_quote": 12463.1784
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0526,
          "high": 0.0545,
          "low": 0.0526,
          "close": 0.054,
          "volume": 2856440.0,
          "close_time": 1767445199999,
          "quote_volume": 153495.1548,
          "trades": 769,
          "taker_buy_base": 1751769.0,
          "taker_buy_quote": 94185.8373
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 846818.0,
          "close_time": 1767448799999,
          "quote_volume": 45420.2883,
          "trades": 302,
          "taker_buy_base": 415696.0,
          "taker_buy_quote": 22294.4047
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 579103.0,
          "close_time": 1767452399999,
          "quote_volume": 30815.1716,
          "trades": 223,
          "taker_buy_base": 351739.0,
          "taker_buy_quote": 18720.4164
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0532,
          "volume": 577211.0,
          "close_time": 1767455999999,
          "quote_volume": 30656.0152,
          "trades": 202,
          "taker_buy_base": 297131.0,
          "taker_buy_quote": 15783.4806
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0532,
          "high": 0.0535,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 371192.0,
          "close_time": 1767459599999,
          "quote_volume": 19782.6363,
          "trades": 140,
          "taker_buy_base": 207151.0,
          "taker_buy_quote": 11036.1911
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 282575.0,
          "close_time": 1767463199999,
          "quote_volume": 15131.3988,
          "trades": 99,
          "taker_buy_base": 119046.0,
          "taker_buy_quote": 6377.3697
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 510597.0,
          "close_time": 1767466799999,
          "quote_volume": 27277.6707,
          "trades": 315,
          "taker_buy_base": 91079.0,
          "taker_buy_quote": 4864.3413
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 144904.0,
          "close_time": 1767470399999,
          "quote_volume": 7732.8294,
          "trades": 94,
          "taker_buy_base": 34544.0,
          "taker_buy_quote": 1845.5254
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0532,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0531,
          "volume": 793039.0,
          "close_time": 1767473999999,
          "quote_volume": 42146.0159,
          "trades": 324,
          "taker_buy_base": 289449.0,
          "taker_buy_quote": 15398.8393
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.053,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0532,
          "volume": 292392.0,
          "close_time": 1767477599999,
          "quote_volume": 15537.6703,
          "trades": 97,
          "taker_buy_base": 122132.0,
          "taker_buy_quote": 6495.3238
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.0531,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0533,
          "volume": 151145.0,
          "close_time": 1767481199999,
          "quote_volume": 8037.2446,
          "trades": 96,
          "taker_buy_base": 78339.0,
          "taker_buy_quote": 4166.6351
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.0532,
          "high": 0.0535,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 211218.0,
          "close_time": 1767484799999,
          "quote_volume": 11273.1563,
          "trades": 105,
          "taker_buy_base": 150927.0,
          "taker_buy_quote": 8057.8017
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0535,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 654113.0,
          "close_time": 1767488399999,
          "quote_volume": 35063.3731,
          "trades": 276,
          "taker_buy_base": 380055.0,
          "taker_buy_quote": 20392.7968
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 271336.0,
          "close_time": 1767491999999,
          "quote_volume": 14533.9789,
          "trades": 73,
          "taker_buy_base": 144016.0,
          "taker_buy_quote": 7719.898
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 475579.0,
          "close_time": 1767495599999,
          "quote_volume": 25379.0782,
          "trades": 152,
          "taker_buy_base": 209816.0,
          "taker_buy_quote": 11209.419
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.0533,
          "high": 0.0537,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 417834.0,
          "close_time": 1767499199999,
          "quote_volume": 22340.3842,
          "trades": 157,
          "taker_buy_base": 276674.0,
          "taker_buy_quote": 14789.5091
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 216157.0,
          "close_time": 1767502799999,
          "quote_volume": 11621.1522,
          "trades": 149,
          "taker_buy_base": 158471.0,
          "taker_buy_quote": 8523.2095
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 48737.0,
          "close_time": 1767506399999,
          "quote_volume": 2617.9671,
          "trades": 27,
          "taker_buy_base": 29687.0,
          "taker_buy_quote": 1594.5315
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 455736.0,
          "close_time": 1767509999999,
          "quote_volume": 24471.8143,
          "trades": 195,
          "taker_buy_base": 238246.0,
          "taker_buy_quote": 12792.6407
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.0534,
          "high": 0.0538,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 596231.0,
          "close_time": 1767513599999,
          "quote_volume": 31879.673,
          "trades": 185,
          "taker_buy_base": 429299.0,
          "taker_buy_quote": 22952.8268
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 863434.0,
          "close_time": 1767517199999,
          "quote_volume": 46080.0476,
          "trades": 402,
          "taker_buy_base": 440355.0,
          "taker_buy_quote": 23516.8354
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 296653.0,
          "close_time": 1767520799999,
          "quote_volume": 15882.8103,
          "trades": 121,
          "taker_buy_base": 156320.0,
          "taker_buy_quote": 8372.26
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0537,
          "volume": 210640.0,
          "close_time": 1767524399999,
          "quote_volume": 11294.3041,
          "trades": 111,
          "taker_buy_base": 108533.0,
          "taker_buy_quote": 5821.0578
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 598274.0,
          "close_time": 1767527999999,
          "quote_volume": 31960.3532,
          "trades": 168,
          "taker_buy_base": 196059.0,
          "taker_buy_quote": 10487.724
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 446637.0,
          "close_time": 1767531599999,
          "quote_volume": 23927.7791,
          "trades": 182,
          "taker_buy_base": 229527.0,
          "taker_buy_quote": 12302.0766
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 324727.0,
          "close_time": 1767535199999,
          "quote_volume": 17355.0646,
          "trades": 148,
          "taker_buy_base": 135699.0,
          "taker_buy_quote": 7257.8001
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0537,
          "volume": 491687.0,
          "close_time": 1767538799999,
          "quote_volume": 26348.7194,
          "trades": 222,
          "taker_buy_base": 224314.0,
          "taker_buy_quote": 12028.6974
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.0537,
          "high": 0.0548,
          "low": 0.0537,
          "close": 0.0543,
          "volume": 3279405.0,
          "close_time": 1767542399999,
          "quote_volume": 178109.9682,
          "trades": 822,
          "taker_buy_base": 2147335.0,
          "taker_buy_quote": 116538.3857
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0543,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 452247.0,
          "close_time": 1767545999999,
          "quote_volume": 24612.1272,
          "trades": 183,
          "taker_buy_base": 106991.0,
          "taker_buy_quote": 5822.5613
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 236682.0,
          "close_time": 1767549599999,
          "quote_volume": 12849.7009,
          "trades": 61,
          "taker_buy_base": 59703.0,
          "taker_buy_quote": 3240.7693
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.0542,
          "high": 0.0542,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 792625.0,
          "close_time": 1767553199999,
          "quote_volume": 42594.8118,
          "trades": 273,
          "taker_buy_base": 250687.0,
          "taker_buy_quote": 13454.314
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0531,
          "close": 0.0535,
          "volume": 420247.0,
          "close_time": 1767556799999,
          "quote_volume": 22433.1142,
          "trades": 175,
          "taker_buy_base": 228659.0,
          "taker_buy_quote": 12211.2221
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0533,
          "close": 0.0537,
          "volume": 339278.0,
          "close_time": 1767560399999,
          "quote_volume": 18192.1522,
          "trades": 117,
          "taker_buy_base": 202066.0,
          "taker_buy_quote": 10834.0524
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 356498.0,
          "close_time": 1767563999999,
          "quote_volume": 19116.6377,
          "trades": 122,
          "taker_buy_base": 218748.0,
          "taker_buy_quote": 11731.8503
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.0536,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0536,
          "volume": 285958.0,
          "close_time": 1767567599999,
          "quote_volume": 15337.0281,
          "trades": 87,
          "taker_buy_base": 206119.0,
          "taker_buy_quote": 11056.4295
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.0536,
          "high": 0.0538,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 102281.0,
          "close_time": 1767571199999,
          "quote_volume": 5482.2537,
          "trades": 50,
          "taker_buy_base": 57488.0,
          "taker_buy_quote": 3082.6515
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0535,
          "close": 0.0538,
          "volume": 456687.0,
          "close_time": 1767574799999,
          "quote_volume": 24550.6544,
          "trades": 111,
          "taker_buy_base": 240490.0,
          "taker_buy_quote": 12930.5873
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.0538,
          "high": 0.0546,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 514146.0,
          "close_time": 1767578399999,
          "quote_volume": 27882.6333,
          "trades": 200,
          "taker_buy_base": 301997.0,
          "taker_buy_quote": 16417.211
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 228250.0,
          "close_time": 1767581999999,
          "quote_volume": 12346.6526,
          "trades": 107,
          "taker_buy_base": 153618.0,
          "taker_buy_quote": 8303.2505
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0538,
          "volume": 484678.0,
          "close_time": 1767585599999,
          "quote_volume": 26068.683,
          "trades": 157,
          "taker_buy_base": 189668.0,
          "taker_buy_quote": 10203.556
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 814785.0,
          "close_time": 1767589199999,
          "quote_volume": 43523.2185,
          "trades": 221,
          "taker_buy_base": 140460.0,
          "taker_buy_quote": 7498.0386
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.0532,
          "high": 0.0535,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 345824.0,
          "close_time": 1767592799999,
          "quote_volume": 18410.913,
          "trades": 176,
          "taker_buy_base": 177842.0,
          "taker_buy_quote": 9471.6322
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 409141.0,
          "close_time": 1767596399999,
          "quote_volume": 21706.9924,
          "trades": 140,
          "taker_buy_base": 303724.0,
          "taker_buy_quote": 16114.1727
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0531,
          "high": 0.0535,
          "low": 0.053,
          "close": 0.0535,
          "volume": 380973.0,
          "close_time": 1767599999999,
          "quote_volume": 20344.5307,
          "trades": 129,
          "taker_buy_base": 290514.0,
          "taker_buy_quote": 15522.1306
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.053,
          "close": 0.053,
          "volume": 363201.0,
          "close_time": 1767603599999,
          "quote_volume": 19309.8162,
          "trades": 96,
          "taker_buy_base": 131661.0,
          "taker_buy_quote": 7019.0821
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 583848.0,
          "close_time": 1767607199999,
          "quote_volume": 30818.5421,
          "trades": 255,
          "taker_buy_base": 242282.0,
          "taker_buy_quote": 12799.1389
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.0527,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 405611.0,
          "close_time": 1767610799999,
          "quote_volume": 21445.7029,
          "trades": 145,
          "taker_buy_base": 258965.0,
          "taker_buy_quote": 13702.5033
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 170641.0,
          "close_time": 1767614399999,
          "quote_volume": 8969.6508,
          "trades": 61,
          "taker_buy_base": 50531.0,
          "taker_buy_quote": 2658.0754
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0526,
          "high": 0.053,
          "low": 0.0525,
          "close": 0.0528,
          "volume": 456929.0,
          "close_time": 1767617999999,
          "quote_volume": 24118.0926,
          "trades": 188,
          "taker_buy_base": 220863.0,
          "taker_buy_quote": 11654.4982
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.0529,
          "high": 0.053,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 500312.0,
          "close_time": 1767621599999,
          "quote_volume": 26442.8009,
          "trades": 191,
          "taker_buy_base": 295202.0,
          "taker_buy_quote": 15612.9814
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.0528,
          "high": 0.0538,
          "low": 0.0527,
          "close": 0.0537,
          "volume": 942443.0,
          "close_time": 1767625199999,
          "quote_volume": 50221.0681,
          "trades": 260,
          "taker_buy_base": 561164.0,
          "taker_buy_quote": 29884.1505
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.0533,
          "close": 0.0539,
          "volume": 931772.0,
          "close_time": 1767628799999,
          "quote_volume": 49984.9944,
          "trades": 298,
          "taker_buy_base": 479795.0,
          "taker_buy_quote": 25742.4034
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.054,
          "volume": 482698.0,
          "close_time": 1767632399999,
          "quote_volume": 25998.8024,
          "trades": 204,
          "taker_buy_base": 193589.0,
          "taker_buy_quote": 10435.8744
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.054,
          "high": 0.0545,
          "low": 0.0535,
          "close": 0.0543,
          "volume": 421764.0,
          "close_time": 1767635999999,
          "quote_volume": 22802.8443,
          "trades": 174,
          "taker_buy_base": 179349.0,
          "taker_buy_quote": 9688.3431
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 642028.0,
          "close_time": 1767639599999,
          "quote_volume": 34891.5246,
          "trades": 271,
          "taker_buy_base": 293737.0,
          "taker_buy_quote": 15971.2753
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 846523.0,
          "close_time": 1767643199999,
          "quote_volume": 46101.1884,
          "trades": 191,
          "taker_buy_base": 452515.0,
          "taker_buy_quote": 24620.9342
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 649480.0,
          "close_time": 1767646799999,
          "quote_volume": 35341.593,
          "trades": 380,
          "taker_buy_base": 246980.0,
          "taker_buy_quote": 13439.6214
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.054,
          "close": 0.0543,
          "volume": 331403.0,
          "close_time": 1767650399999,
          "quote_volume": 17952.3235,
          "trades": 218,
          "taker_buy_base": 79807.0,
          "taker_buy_quote": 4327.6515
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.0543,
          "high": 0.055,
          "low": 0.0542,
          "close": 0.0548,
          "volume": 553462.0,
          "close_time": 1767653999999,
          "quote_volume": 30295.547,
          "trades": 358,
          "taker_buy_base": 302557.0,
          "taker_buy_quote": 16566.2559
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 237493.0,
          "close_time": 1767657599999,
          "quote_volume": 13005.3872,
          "trades": 106,
          "taker_buy_base": 134253.0,
          "taker_buy_quote": 7354.785
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0547,
          "high": 0.0549,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 365008.0,
          "close_time": 1767661199999,
          "quote_volume": 19913.1613,
          "trades": 196,
          "taker_buy_base": 165420.0,
          "taker_buy_quote": 9043.3444
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.0547,
          "high": 0.0556,
          "low": 0.0546,
          "close": 0.0551,
          "volume": 756035.0,
          "close_time": 1767664799999,
          "quote_volume": 41780.712,
          "trades": 225,
          "taker_buy_base": 319639.0,
          "taker_buy_quote": 17645.8718
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 215429.0,
          "close_time": 1767668399999,
          "quote_volume": 11809.9311,
          "trades": 86,
          "taker_buy_base": 87132.0,
          "taker_buy_quote": 4777.1138
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.0547,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 285823.0,
          "close_time": 1767671999999,
          "quote_volume": 15752.483,
          "trades": 137,
          "taker_buy_base": 132615.0,
          "taker_buy_quote": 7315.4685
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0552,
          "high": 0.0555,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 339627.0,
          "close_time": 1767675599999,
          "quote_volume": 18794.7075,
          "trades": 176,
          "taker_buy_base": 99160.0,
          "taker_buy_quote": 5492.2854
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 1147426.0,
          "close_time": 1767679199999,
          "quote_volume": 63250.4918,
          "trades": 570,
          "taker_buy_base": 518389.0,
          "taker_buy_quote": 28627.0277
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0544,
          "close": 0.055,
          "volume": 3495717.0,
          "close_time": 1767682799999,
          "quote_volume": 191258.5126,
          "trades": 738,
          "taker_buy_base": 2411786.0,
          "taker_buy_quote": 131915.5451
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.054,
          "close": 0.0542,
          "volume": 453877.0,
          "close_time": 1767686399999,
          "quote_volume": 24719.7107,
          "trades": 194,
          "taker_buy_base": 200991.0,
          "taker_buy_quote": 10972.731
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.054,
          "close": 0.0542,
          "volume": 327234.0,
          "close_time": 1767689999999,
          "quote_volume": 17730.9876,
          "trades": 152,
          "taker_buy_base": 188485.0,
          "taker_buy_quote": 10214.859
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.0541,
          "high": 0.0544,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 449610.0,
          "close_time": 1767693599999,
          "quote_volume": 24386.5366,
          "trades": 236,
          "taker_buy_base": 141410.0,
          "taker_buy_quote": 7676.1981
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.0542,
          "high": 0.0543,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 266007.0,
          "close_time": 1767697199999,
          "quote_volume": 14405.0624,
          "trades": 157,
          "taker_buy_base": 100616.0,
          "taker_buy_quote": 5452.0632
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.0541,
          "high": 0.0548,
          "low": 0.0541,
          "close": 0.0548,
          "volume": 301821.0,
          "close_time": 1767700799999,
          "quote_volume": 16422.3047,
          "trades": 199,
          "taker_buy_base": 149533.0,
          "taker_buy_quote": 8143.6839
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0548,
          "high": 0.055,
          "low": 0.0547,
          "close": 0.055,
          "volume": 228659.0,
          "close_time": 1767704399999,
          "quote_volume": 12545.1869,
          "trades": 87,
          "taker_buy_base": 145990.0,
          "taker_buy_quote": 8012.3344
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.055,
          "high": 0.0557,
          "low": 0.0549,
          "close": 0.0554,
          "volume": 1275394.0,
          "close_time": 1767707999999,
          "quote_volume": 70558.8471,
          "trades": 452,
          "taker_buy_base": 633808.0,
          "taker_buy_quote": 35078.1627
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.0554,
          "high": 0.056,
          "low": 0.055,
          "close": 0.0553,
          "volume": 1125518.0,
          "close_time": 1767711599999,
          "quote_volume": 62589.9867,
          "trades": 494,
          "taker_buy_base": 413940.0,
          "taker_buy_quote": 23015.6717
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.0552,
          "high": 0.0556,
          "low": 0.0546,
          "close": 0.0548,
          "volume": 870716.0,
          "close_time": 1767715199999,
          "quote_volume": 47959.1965,
          "trades": 325,
          "taker_buy_base": 201586.0,
          "taker_buy_quote": 11119.6419
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 1450064.0,
          "close_time": 1767718799999,
          "quote_volume": 78593.5668,
          "trades": 393,
          "taker_buy_base": 610672.0,
          "taker_buy_quote": 33111.2303
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0539,
          "high": 0.0543,
          "low": 0.0527,
          "close": 0.0531,
          "volume": 1225801.0,
          "close_time": 1767722399999,
          "quote_volume": 65809.2763,
          "trades": 481,
          "taker_buy_base": 538335.0,
          "taker_buy_quote": 28874.38
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.0528,
          "high": 0.0538,
          "low": 0.0527,
          "close": 0.0538,
          "volume": 476199.0,
          "close_time": 1767725999999,
          "quote_volume": 25468.5744,
          "trades": 198,
          "taker_buy_base": 218822.0,
          "taker_buy_quote": 11691.0874
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.0538,
          "high": 0.054,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 318558.0,
          "close_time": 1767729599999,
          "quote_volume": 17125.8727,
          "trades": 174,
          "taker_buy_base": 199078.0,
          "taker_buy_quote": 10709.841
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0537,
          "high": 0.0543,
          "low": 0.0537,
          "close": 0.0542,
          "volume": 466807.0,
          "close_time": 1767733199999,
          "quote_volume": 25173.7776,
          "trades": 136,
          "taker_buy_base": 329891.0,
          "taker_buy_quote": 17772.6435
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.0543,
          "high": 0.0552,
          "low": 0.0541,
          "close": 0.0551,
          "volume": 1042306.0,
          "close_time": 1767736799999,
          "quote_volume": 56933.1202,
          "trades": 328,
          "taker_buy_base": 693808.0,
          "taker_buy_quote": 37877.4976
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 824181.0,
          "close_time": 1767740399999,
          "quote_volume": 45347.4609,
          "trades": 193,
          "taker_buy_base": 456955.0,
          "taker_buy_quote": 25154.0971
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.0548,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.055,
          "volume": 297059.0,
          "close_time": 1767743999999,
          "quote_volume": 16365.2861,
          "trades": 152,
          "taker_buy_base": 188289.0,
          "taker_buy_quote": 10373.9895
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 327487.0,
          "close_time": 1767747599999,
          "quote_volume": 17882.7578,
          "trades": 113,
          "taker_buy_base": 141360.0,
          "taker_buy_quote": 7725.5508
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.0542,
          "high": 0.0544,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 209275.0,
          "close_time": 1767751199999,
          "quote_volume": 11345.2661,
          "trades": 71,
          "taker_buy_base": 113922.0,
          "taker_buy_quote": 6177.4602
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.0542,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 291060.0,
          "close_time": 1767754799999,
          "quote_volume": 15796.8621,
          "trades": 104,
          "taker_buy_base": 168638.0,
          "taker_buy_quote": 9148.4133
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.0545,
          "high": 0.0548,
          "low": 0.0544,
          "close": 0.0546,
          "volume": 176899.0,
          "close_time": 1767758399999,
          "quote_volume": 9670.2311,
          "trades": 76,
          "taker_buy_base": 95593.0,
          "taker_buy_quote": 5227.1734
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 274424.0,
          "close_time": 1767761999999,
          "quote_volume": 14994.3797,
          "trades": 125,
          "taker_buy_base": 121351.0,
          "taker_buy_quote": 6629.5448
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 299099.0,
          "close_time": 1767765599999,
          "quote_volume": 16308.5482,
          "trades": 147,
          "taker_buy_base": 111351.0,
          "taker_buy_quote": 6070.7678
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 504369.0,
          "close_time": 1767769199999,
          "quote_volume": 27255.1963,
          "trades": 398,
          "taker_buy_base": 125453.0,
          "taker_buy_quote": 6784.4864
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.054,
          "high": 0.0548,
          "low": 0.054,
          "close": 0.0546,
          "volume": 363273.0,
          "close_time": 1767772799999,
          "quote_volume": 19790.694,
          "trades": 287,
          "taker_buy_base": 192145.0,
          "taker_buy_quote": 10472.064
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0545,
          "high": 0.0549,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 283857.0,
          "close_time": 1767776399999,
          "quote_volume": 15551.8758,
          "trades": 162,
          "taker_buy_base": 162508.0,
          "taker_buy_quote": 8905.071
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 540366.0,
          "close_time": 1767779999999,
          "quote_volume": 29211.1755,
          "trades": 297,
          "taker_buy_base": 265014.0,
          "taker_buy_quote": 14304.5398
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.0536,
          "high": 0.0543,
          "low": 0.0536,
          "close": 0.0541,
          "volume": 350420.0,
          "close_time": 1767783599999,
          "quote_volume": 18908.0544,
          "trades": 145,
          "taker_buy_base": 226101.0,
          "taker_buy_quote": 12190.8231
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0541,
          "close": 0.0543,
          "volume": 189597.0,
          "close_time": 1767787199999,
          "quote_volume": 10283.2073,
          "trades": 81,
          "taker_buy_base": 129996.0,
          "taker_buy_quote": 7050.326
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.054,
          "close": 0.054,
          "volume": 496408.0,
          "close_time": 1767790799999,
          "quote_volume": 26843.022,
          "trades": 129,
          "taker_buy_base": 194492.0,
          "taker_buy_quote": 10521.991
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 542293.0,
          "close_time": 1767794399999,
          "quote_volume": 29248.9114,
          "trades": 167,
          "taker_buy_base": 334739.0,
          "taker_buy_quote": 18050.6863
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.053,
          "close": 0.0536,
          "volume": 1063216.0,
          "close_time": 1767797999999,
          "quote_volume": 56702.645,
          "trades": 323,
          "taker_buy_base": 595901.0,
          "taker_buy_quote": 31780.1898
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 1237386.0,
          "close_time": 1767801599999,
          "quote_volume": 65474.1879,
          "trades": 482,
          "taker_buy_base": 710075.0,
          "taker_buy_quote": 37586.6431
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0528,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 401732.0,
          "close_time": 1767805199999,
          "quote_volume": 21270.5137,
          "trades": 153,
          "taker_buy_base": 228946.0,
          "taker_buy_quote": 12127.9436
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 363138.0,
          "close_time": 1767808799999,
          "quote_volume": 19259.4539,
          "trades": 158,
          "taker_buy_base": 157834.0,
          "taker_buy_quote": 8374.9079
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.053,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.053,
          "volume": 415864.0,
          "close_time": 1767812399999,
          "quote_volume": 22067.9853,
          "trades": 184,
          "taker_buy_base": 132773.0,
          "taker_buy_quote": 7051.0713
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0526,
          "close": 0.0529,
          "volume": 397391.0,
          "close_time": 1767815999999,
          "quote_volume": 21044.1957,
          "trades": 168,
          "taker_buy_base": 186454.0,
          "taker_buy_quote": 9879.6328
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0529,
          "high": 0.053,
          "low": 0.0523,
          "close": 0.0525,
          "volume": 594928.0,
          "close_time": 1767819599999,
          "quote_volume": 31243.4944,
          "trades": 248,
          "taker_buy_base": 353204.0,
          "taker_buy_quote": 18553.5807
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0525,
          "high": 0.0528,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 325770.0,
          "close_time": 1767823199999,
          "quote_volume": 17161.1126,
          "trades": 116,
          "taker_buy_base": 228221.0,
          "taker_buy_quote": 12025.6757
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.0526,
          "high": 0.0529,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 369961.0,
          "close_time": 1767826799999,
          "quote_volume": 19483.464,
          "trades": 159,
          "taker_buy_base": 211977.0,
          "taker_buy_quote": 11160.4205
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.0526,
          "high": 0.0529,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 169030.0,
          "close_time": 1767830399999,
          "quote_volume": 8900.6528,
          "trades": 93,
          "taker_buy_base": 92229.0,
          "taker_buy_quote": 4852.2676
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0529,
          "high": 0.0531,
          "low": 0.0527,
          "close": 0.0531,
          "volume": 161210.0,
          "close_time": 1767833999999,
          "quote_volume": 8516.4465,
          "trades": 71,
          "taker_buy_base": 69433.0,
          "taker_buy_quote": 3667.5776
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0532,
          "volume": 448100.0,
          "close_time": 1767837599999,
          "quote_volume": 23816.2965,
          "trades": 257,
          "taker_buy_base": 136101.0,
          "taker_buy_quote": 7238.3716
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 462394.0,
          "close_time": 1767841199999,
          "quote_volume": 24481.9409,
          "trades": 283,
          "taker_buy_base": 98259.0,
          "taker_buy_quote": 5194.7511
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0527,
          "high": 0.053,
          "low": 0.0524,
          "close": 0.0525,
          "volume": 312206.0,
          "close_time": 1767844799999,
          "quote_volume": 16465.2694,
          "trades": 232,
          "taker_buy_base": 99569.0,
          "taker_buy_quote": 5256.6923
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0524,
          "high": 0.0528,
          "low": 0.0523,
          "close": 0.0527,
          "volume": 324399.0,
          "close_time": 1767848399999,
          "quote_volume": 17029.881,
          "trades": 127,
          "taker_buy_base": 122297.0,
          "taker_buy_quote": 6429.8251
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.0528,
          "high": 0.0532,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 200858.0,
          "close_time": 1767851999999,
          "quote_volume": 10625.781,
          "trades": 118,
          "taker_buy_base": 75786.0,
          "taker_buy_quote": 4010.4897
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.0528,
          "high": 0.0528,
          "low": 0.0518,
          "close": 0.052,
          "volume": 619120.0,
          "close_time": 1767855599999,
          "quote_volume": 32385.6202,
          "trades": 248,
          "taker_buy_base": 345404.0,
          "taker_buy_quote": 18045.388
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.052,
          "high": 0.0526,
          "low": 0.0517,
          "close": 0.0526,
          "volume": 879560.0,
          "close_time": 1767859199999,
          "quote_volume": 45849.1864,
          "trades": 336,
          "taker_buy_base": 385436.0,
          "taker_buy_quote": 20071.6998
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 132608.0,
          "close_time": 1767862799999,
          "quote_volume": 6958.883,
          "trades": 53,
          "taker_buy_base": 64858.0,
          "taker_buy_quote": 3407.1506
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0517,
          "close": 0.0517,
          "volume": 361046.0,
          "close_time": 1767866399999,
          "quote_volume": 18743.1348,
          "trades": 162,
          "taker_buy_base": 201559.0,
          "taker_buy_quote": 10466.3113
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.0516,
          "high": 0.0521,
          "low": 0.0514,
          "close": 0.0521,
          "volume": 387943.0,
          "close_time": 1767869999999,
          "quote_volume": 20047.4044,
          "trades": 157,
          "taker_buy_base": 158780.0,
          "taker_buy_quote": 8202.3924
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.052,
          "volume": 292211.0,
          "close_time": 1767873599999,
          "quote_volume": 15172.5029,
          "trades": 111,
          "taker_buy_base": 129465.0,
          "taker_buy_quote": 6723.3236
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 378606.0,
          "close_time": 1767877199999,
          "quote_volume": 19536.0364,
          "trades": 161,
          "taker_buy_base": 105782.0,
          "taker_buy_quote": 5461.3936
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0514,
          "close": 0.0516,
          "volume": 416721.0,
          "close_time": 1767880799999,
          "quote_volume": 21458.1542,
          "trades": 165,
          "taker_buy_base": 190922.0,
          "taker_buy_quote": 9838.0972
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.0516,
          "high": 0.0521,
          "low": 0.0514,
          "close": 0.052,
          "volume": 1465697.0,
          "close_time": 1767884399999,
          "quote_volume": 75561.7577,
          "trades": 465,
          "taker_buy_base": 892856.0,
          "taker_buy_quote": 46027.4263
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0519,
          "high": 0.0529,
          "low": 0.0519,
          "close": 0.0528,
          "volume": 864126.0,
          "close_time": 1767887999999,
          "quote_volume": 45455.5638,
          "trades": 276,
          "taker_buy_base": 581246.0,
          "taker_buy_quote": 30576.5087
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0528,
          "high": 0.053,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 263983.0,
          "close_time": 1767891599999,
          "quote_volume": 13930.4788,
          "trades": 89,
          "taker_buy_base": 96940.0,
          "taker_buy_quote": 5115.6153
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0529,
          "high": 0.053,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 275181.0,
          "close_time": 1767895199999,
          "quote_volume": 14533.5833,
          "trades": 104,
          "taker_buy_base": 117228.0,
          "taker_buy_quote": 6194.0169
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 497514.0,
          "close_time": 1767898799999,
          "quote_volume": 26258.6576,
          "trades": 147,
          "taker_buy_base": 296606.0,
          "taker_buy_quote": 15668.2397
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 185377.0,
          "close_time": 1767902399999,
          "quote_volume": 9753.4382,
          "trades": 72,
          "taker_buy_base": 76786.0,
          "taker_buy_quote": 4039.2171
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0521,
          "close": 0.0525,
          "volume": 328056.0,
          "close_time": 1767905999999,
          "quote_volume": 17165.0003,
          "trades": 95,
          "taker_buy_base": 91071.0,
          "taker_buy_quote": 4775.4711
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.0526,
          "high": 0.0551,
          "low": 0.0526,
          "close": 0.0537,
          "volume": 6997118.0,
          "close_time": 1767909599999,
          "quote_volume": 377212.4662,
          "trades": 2231,
          "taker_buy_base": 3787664.0,
          "taker_buy_quote": 204060.9753
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.0537,
          "high": 0.0542,
          "low": 0.0535,
          "close": 0.0541,
          "volume": 1118577.0,
          "close_time": 1767913199999,
          "quote_volume": 60115.9069,
          "trades": 376,
          "taker_buy_base": 742685.0,
          "taker_buy_quote": 39910.6814
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.0541,
          "high": 0.0548,
          "low": 0.054,
          "close": 0.054,
          "volume": 953773.0,
          "close_time": 1767916799999,
          "quote_volume": 51927.2028,
          "trades": 286,
          "taker_buy_base": 433695.0,
          "taker_buy_quote": 23613.9809
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 563106.0,
          "close_time": 1767920399999,
          "quote_volume": 30421.2642,
          "trades": 235,
          "taker_buy_base": 275907.0,
          "taker_buy_quote": 14921.3821
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.0539,
          "high": 0.0543,
          "low": 0.0534,
          "close": 0.0538,
          "volume": 896063.0,
          "close_time": 1767923999999,
          "quote_volume": 48220.0235,
          "trades": 410,
          "taker_buy_base": 489924.0,
          "taker_buy_quote": 26359.0431
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.0538,
          "high": 0.0543,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 391022.0,
          "close_time": 1767927599999,
          "quote_volume": 21114.8193,
          "trades": 141,
          "taker_buy_base": 151667.0,
          "taker_buy_quote": 8192.1914
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.0538,
          "high": 0.0541,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 306861.0,
          "close_time": 1767931199999,
          "quote_volume": 16551.737,
          "trades": 103,
          "taker_buy_base": 165549.0,
          "taker_buy_quote": 8928.1907
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0535,
          "close": 0.0536,
          "volume": 253269.0,
          "close_time": 1767934799999,
          "quote_volume": 13591.4653,
          "trades": 70,
          "taker_buy_base": 50907.0,
          "taker_buy_quote": 2733.0839
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.0536,
          "high": 0.054,
          "low": 0.0535,
          "close": 0.054,
          "volume": 248754.0,
          "close_time": 1767938399999,
          "quote_volume": 13357.6165,
          "trades": 119,
          "taker_buy_base": 136583.0,
          "taker_buy_quote": 7341.4173
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 281909.0,
          "close_time": 1767941999999,
          "quote_volume": 15178.1497,
          "trades": 92,
          "taker_buy_base": 117345.0,
          "taker_buy_quote": 6319.9702
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 576224.0,
          "close_time": 1767945599999,
          "quote_volume": 30779.3767,
          "trades": 140,
          "taker_buy_base": 128052.0,
          "taker_buy_quote": 6840.2821
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 958924.0,
          "close_time": 1767949199999,
          "quote_volume": 50994.8469,
          "trades": 262,
          "taker_buy_base": 537649.0,
          "taker_buy_quote": 28614.1324
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 132542.0,
          "close_time": 1767952799999,
          "quote_volume": 7046.6455,
          "trades": 44,
          "taker_buy_base": 84144.0,
          "taker_buy_quote": 4474.7655
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0528,
          "close": 0.053,
          "volume": 338029.0,
          "close_time": 1767956399999,
          "quote_volume": 17899.8186,
          "trades": 161,
          "taker_buy_base": 149297.0,
          "taker_buy_quote": 7905.4056
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.0529,
          "high": 0.0531,
          "low": 0.0529,
          "close": 0.053,
          "volume": 346729.0,
          "close_time": 1767959999999,
          "quote_volume": 18380.2223,
          "trades": 122,
          "taker_buy_base": 190298.0,
          "taker_buy_quote": 10094.2676
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 479682.0,
          "close_time": 1767963599999,
          "quote_volume": 25324.6296,
          "trades": 102,
          "taker_buy_base": 178440.0,
          "taker_buy_quote": 9427.5264
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.0528,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.053,
          "volume": 893149.0,
          "close_time": 1767967199999,
          "quote_volume": 47345.4684,
          "trades": 244,
          "taker_buy_base": 589728.0,
          "taker_buy_quote": 31279.9904
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0523,
          "close": 0.0524,
          "volume": 421551.0,
          "close_time": 1767970799999,
          "quote_volume": 22150.9429,
          "trades": 197,
          "taker_buy_base": 196266.0,
          "taker_buy_quote": 10327.6748
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.0525,
          "high": 0.0536,
          "low": 0.0522,
          "close": 0.053,
          "volume": 396619.0,
          "close_time": 1767974399999,
          "quote_volume": 21032.9325,
          "trades": 142,
          "taker_buy_base": 216026.0,
          "taker_buy_quote": 11473.1388
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0531,
          "high": 0.0536,
          "low": 0.0528,
          "close": 0.053,
          "volume": 955098.0,
          "close_time": 1767977999999,
          "quote_volume": 50811.7796,
          "trades": 199,
          "taker_buy_base": 294401.0,
          "taker_buy_quote": 15658.3558
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0525,
          "close": 0.053,
          "volume": 319389.0,
          "close_time": 1767981599999,
          "quote_volume": 16865.8565,
          "trades": 89,
          "taker_buy_base": 196644.0,
          "taker_buy_quote": 10393.8009
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0522,
          "close": 0.0526,
          "volume": 295583.0,
          "close_time": 1767985199999,
          "quote_volume": 15551.3863,
          "trades": 105,
          "taker_buy_base": 128927.0,
          "taker_buy_quote": 6784.9565
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.052,
          "close": 0.0522,
          "volume": 422943.0,
          "close_time": 1767988799999,
          "quote_volume": 22093.1558,
          "trades": 111,
          "taker_buy_base": 223422.0,
          "taker_buy_quote": 11677.7092
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0522,
          "high": 0.0528,
          "low": 0.0521,
          "close": 0.0524,
          "volume": 317071.0,
          "close_time": 1767992399999,
          "quote_volume": 16633.3282,
          "trades": 87,
          "taker_buy_base": 165646.0,
          "taker_buy_quote": 8693.6745
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.0525,
          "high": 0.0528,
          "low": 0.0523,
          "close": 0.0527,
          "volume": 151834.0,
          "close_time": 1767995999999,
          "quote_volume": 7991.2448,
          "trades": 50,
          "taker_buy_base": 115599.0,
          "taker_buy_quote": 6084.3682
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 142397.0,
          "close_time": 1767999599999,
          "quote_volume": 7507.03,
          "trades": 105,
          "taker_buy_base": 41496.0,
          "taker_buy_quote": 2188.4118
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 174058.0,
          "close_time": 1768003199999,
          "quote_volume": 9183.4658,
          "trades": 89,
          "taker_buy_base": 135281.0,
          "taker_buy_quote": 7139.6446
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0524,
          "close": 0.0524,
          "volume": 144285.0,
          "close_time": 1768006799999,
          "quote_volume": 7571.6229,
          "trades": 59,
          "taker_buy_base": 93959.0,
          "taker_buy_quote": 4929.9923
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0524,
          "high": 0.0526,
          "low": 0.0522,
          "close": 0.0525,
          "volume": 339907.0,
          "close_time": 1768010399999,
          "quote_volume": 17817.8013,
          "trades": 148,
          "taker_buy_base": 247195.0,
          "taker_buy_quote": 12968.653
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.0525,
          "high": 0.0525,
          "low": 0.0522,
          "close": 0.0523,
          "volume": 70476.0,
          "close_time": 1768013999999,
          "quote_volume": 3691.266,
          "trades": 29,
          "taker_buy_base": 31880.0,
          "taker_buy_quote": 1671.2572
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0521,
          "close": 0.0522,
          "volume": 108299.0,
          "close_time": 1768017599999,
          "quote_volume": 5657.0032,
          "trades": 47,
          "taker_buy_base": 43115.0,
          "taker_buy_quote": 2251.0839
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 194670.0,
          "close_time": 1768021199999,
          "quote_volume": 10144.1188,
          "trades": 87,
          "taker_buy_base": 99586.0,
          "taker_buy_quote": 5190.3343
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.052,
          "volume": 698987.0,
          "close_time": 1768024799999,
          "quote_volume": 36346.0703,
          "trades": 66,
          "taker_buy_base": 617332.0,
          "taker_buy_quote": 32103.0928
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.052,
          "volume": 199084.0,
          "close_time": 1768028399999,
          "quote_volume": 10345.6049,
          "trades": 66,
          "taker_buy_base": 82583.0,
          "taker_buy_quote": 4289.6143
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0521,
          "close": 0.0524,
          "volume": 431764.0,
          "close_time": 1768031999999,
          "quote_volume": 22598.0579,
          "trades": 122,
          "taker_buy_base": 119029.0,
          "taker_buy_quote": 6229.7928
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0523,
          "high": 0.0527,
          "low": 0.0523,
          "close": 0.0526,
          "volume": 646071.0,
          "close_time": 1768035599999,
          "quote_volume": 33895.0637,
          "trades": 173,
          "taker_buy_base": 405788.0,
          "taker_buy_quote": 21289.1802
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 316567.0,
          "close_time": 1768039199999,
          "quote_volume": 16702.2659,
          "trades": 89,
          "taker_buy_base": 141716.0,
          "taker_buy_quote": 7481.3008
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.0527,
          "high": 0.0528,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 286853.0,
          "close_time": 1768042799999,
          "quote_volume": 15116.5509,
          "trades": 84,
          "taker_buy_base": 141449.0,
          "taker_buy_quote": 7455.7743
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0525,
          "close": 0.0527,
          "volume": 122868.0,
          "close_time": 1768046399999,
          "quote_volume": 6464.5006,
          "trades": 45,
          "taker_buy_base": 69788.0,
          "taker_buy_quote": 3672.0453
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 273016.0,
          "close_time": 1768049999999,
          "quote_volume": 14351.3584,
          "trades": 99,
          "taker_buy_base": 62674.0,
          "taker_buy_quote": 3299.7494
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.0526,
          "high": 0.0527,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 190102.0,
          "close_time": 1768053599999,
          "quote_volume": 9996.418,
          "trades": 69,
          "taker_buy_base": 114324.0,
          "taker_buy_quote": 6013.2267
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0525,
          "high": 0.0525,
          "low": 0.0522,
          "close": 0.0524,
          "volume": 228586.0,
          "close_time": 1768057199999,
          "quote_volume": 11980.2897,
          "trades": 82,
          "taker_buy_base": 155471.0,
          "taker_buy_quote": 8153.8713
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0522,
          "close": 0.0522,
          "volume": 124279.0,
          "close_time": 1768060799999,
          "quote_volume": 6498.6537,
          "trades": 41,
          "taker_buy_base": 72821.0,
          "taker_buy_quote": 3807.5566
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.0521,
          "volume": 303918.0,
          "close_time": 1768064399999,
          "quote_volume": 15849.4565,
          "trades": 138,
          "taker_buy_base": 159815.0,
          "taker_buy_quote": 8340.417
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 325120.0,
          "close_time": 1768067999999,
          "quote_volume": 16993.4251,
          "trades": 94,
          "taker_buy_base": 218053.0,
          "taker_buy_quote": 11402.0096
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.0523,
          "volume": 196889.0,
          "close_time": 1768071599999,
          "quote_volume": 10269.2564,
          "trades": 56,
          "taker_buy_base": 151600.0,
          "taker_buy_quote": 7909.8217
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.0523,
          "high": 0.0527,
          "low": 0.0523,
          "close": 0.0527,
          "volume": 135639.0,
          "close_time": 1768075199999,
          "quote_volume": 7120.1871,
          "trades": 59,
          "taker_buy_base": 66439.0,
          "taker_buy_quote": 3486.51
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 283936.0,
          "close_time": 1768078799999,
          "quote_volume": 14978.5015,
          "trades": 88,
          "taker_buy_base": 150120.0,
          "taker_buy_quote": 7924.8042
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0522,
          "close": 0.0523,
          "volume": 226699.0,
          "close_time": 1768082399999,
          "quote_volume": 11898.1781,
          "trades": 77,
          "taker_buy_base": 76549.0,
          "taker_buy_quote": 4014.7956
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.052,
          "volume": 249708.0,
          "close_time": 1768085999999,
          "quote_volume": 13048.5491,
          "trades": 83,
          "taker_buy_base": 157177.0,
          "taker_buy_quote": 8213.8115
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.0518,
          "close": 0.052,
          "volume": 118658.0,
          "close_time": 1768089599999,
          "quote_volume": 6162.4239,
          "trades": 46,
          "taker_buy_base": 50025.0,
          "taker_buy_quote": 2599.3619
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.0519,
          "close": 0.052,
          "volume": 116835.0,
          "close_time": 1768093199999,
          "quote_volume": 6069.4446,
          "trades": 37,
          "taker_buy_base": 35405.0,
          "taker_buy_quote": 1839.1715
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.052,
          "volume": 306515.0,
          "close_time": 1768096799999,
          "quote_volume": 15939.7422,
          "trades": 128,
          "taker_buy_base": 114504.0,
          "taker_buy_quote": 5956.2926
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.0519,
          "close": 0.052,
          "volume": 74779.0,
          "close_time": 1768100399999,
          "quote_volume": 3887.1566,
          "trades": 31,
          "taker_buy_base": 38735.0,
          "taker_buy_quote": 2013.7925
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.052,
          "close": 0.0522,
          "volume": 81202.0,
          "close_time": 1768103999999,
          "quote_volume": 4230.3809,
          "trades": 38,
          "taker_buy_base": 67670.0,
          "taker_buy_quote": 3525.3637
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.0522,
          "volume": 465672.0,
          "close_time": 1768107599999,
          "quote_volume": 24323.715,
          "trades": 144,
          "taker_buy_base": 314950.0,
          "taker_buy_quote": 16453.8552
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.052,
          "volume": 76009.0,
          "close_time": 1768111199999,
          "quote_volume": 3961.794,
          "trades": 97,
          "taker_buy_base": 6433.0,
          "taker_buy_quote": 335.4463
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0518,
          "close": 0.0521,
          "volume": 298026.0,
          "close_time": 1768114799999,
          "quote_volume": 15475.2449,
          "trades": 185,
          "taker_buy_base": 190486.0,
          "taker_buy_quote": 9891.0012
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0519,
          "close": 0.052,
          "volume": 54317.0,
          "close_time": 1768118399999,
          "quote_volume": 2824.3819,
          "trades": 22,
          "taker_buy_base": 43616.0,
          "taker_buy_quote": 2268.0663
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.0522,
          "volume": 124812.0,
          "close_time": 1768121999999,
          "quote_volume": 6497.1604,
          "trades": 56,
          "taker_buy_base": 91702.0,
          "taker_buy_quote": 4774.7909
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.0523,
          "high": 0.0524,
          "low": 0.052,
          "close": 0.0521,
          "volume": 279096.0,
          "close_time": 1768125599999,
          "quote_volume": 14592.5127,
          "trades": 97,
          "taker_buy_base": 153453.0,
          "taker_buy_quote": 8027.9336
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.052,
          "close": 0.0521,
          "volume": 213978.0,
          "close_time": 1768129199999,
          "quote_volume": 11158.4068,
          "trades": 58,
          "taker_buy_base": 130115.0,
          "taker_buy_quote": 6787.6695
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 45248.0,
          "close_time": 1768132799999,
          "quote_volume": 2360.0944,
          "trades": 17,
          "taker_buy_base": 23128.0,
          "taker_buy_quote": 1207.2816
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 101070.0,
          "close_time": 1768136399999,
          "quote_volume": 5271.6218,
          "trades": 27,
          "taker_buy_base": 54469.0,
          "taker_buy_quote": 2842.321
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.0521,
          "volume": 440622.0,
          "close_time": 1768139999999,
          "quote_volume": 22973.5076,
          "trades": 144,
          "taker_buy_base": 355641.0,
          "taker_buy_quote": 18548.3838
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.052,
          "close": 0.0522,
          "volume": 302330.0,
          "close_time": 1768143599999,
          "quote_volume": 15739.0959,
          "trades": 143,
          "taker_buy_base": 179755.0,
          "taker_buy_quote": 9363.2558
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 776970.0,
          "close_time": 1768147199999,
          "quote_volume": 40320.7035,
          "trades": 423,
          "taker_buy_base": 404592.0,
          "taker_buy_quote": 20965.1964
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0517,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.0518,
          "volume": 828558.0,
          "close_time": 1768150799999,
          "quote_volume": 42999.1511,
          "trades": 611,
          "taker_buy_base": 688253.0,
          "taker_buy_quote": 35709.5269
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0517,
          "close": 0.052,
          "volume": 343913.0,
          "close_time": 1768154399999,
          "quote_volume": 17836.7591,
          "trades": 105,
          "taker_buy_base": 149341.0,
          "taker_buy_quote": 7750.8772
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 193978.0,
          "close_time": 1768157999999,
          "quote_volume": 10082.4785,
          "trades": 54,
          "taker_buy_base": 115243.0,
          "taker_buy_quote": 5990.49
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.0519,
          "close": 0.0519,
          "volume": 159854.0,
          "close_time": 1768161599999,
          "quote_volume": 8315.5161,
          "trades": 51,
          "taker_buy_base": 89865.0,
          "taker_buy_quote": 4676.6356
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0511,
          "close": 0.0515,
          "volume": 1647532.0,
          "close_time": 1768165199999,
          "quote_volume": 84740.7461,
          "trades": 488,
          "taker_buy_base": 995689.0,
          "taker_buy_quote": 51219.7675
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.0514,
          "high": 0.0516,
          "low": 0.0512,
          "close": 0.0516,
          "volume": 556462.0,
          "close_time": 1768168799999,
          "quote_volume": 28606.6374,
          "trades": 143,
          "taker_buy_base": 428839.0,
          "taker_buy_quote": 22053.8424
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0515,
          "high": 0.0515,
          "low": 0.0511,
          "close": 0.0513,
          "volume": 297991.0,
          "close_time": 1768172399999,
          "quote_volume": 15289.5679,
          "trades": 242,
          "taker_buy_base": 153469.0,
          "taker_buy_quote": 7873.8958
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0506,
          "close": 0.0513,
          "volume": 1989743.0,
          "close_time": 1768175999999,
          "quote_volume": 101592.9124,
          "trades": 1024,
          "taker_buy_base": 1012705.0,
          "taker_buy_quote": 51732.6928
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0506,
          "close": 0.0512,
          "volume": 1188127.0,
          "close_time": 1768179599999,
          "quote_volume": 60830.7245,
          "trades": 357,
          "taker_buy_base": 744462.0,
          "taker_buy_quote": 38128.5628
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.0514,
          "high": 0.0518,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 465479.0,
          "close_time": 1768183199999,
          "quote_volume": 23999.7776,
          "trades": 148,
          "taker_buy_base": 261957.0,
          "taker_buy_quote": 13499.015
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.0516,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0522,
          "volume": 372159.0,
          "close_time": 1768186799999,
          "quote_volume": 19293.8334,
          "trades": 135,
          "taker_buy_base": 126005.0,
          "taker_buy_quote": 6541.9139
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0523,
          "high": 0.0531,
          "low": 0.052,
          "close": 0.0521,
          "volume": 1084535.0,
          "close_time": 1768190399999,
          "quote_volume": 57054.9998,
          "trades": 348,
          "taker_buy_base": 615943.0,
          "taker_buy_quote": 32380.171
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0522,
          "high": 0.0525,
          "low": 0.0519,
          "close": 0.0524,
          "volume": 660005.0,
          "close_time": 1768193999999,
          "quote_volume": 34451.3795,
          "trades": 177,
          "taker_buy_base": 418698.0,
          "taker_buy_quote": 21867.2136
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.0524,
          "high": 0.0527,
          "low": 0.0522,
          "close": 0.0524,
          "volume": 1002597.0,
          "close_time": 1768197599999,
          "quote_volume": 52603.4345,
          "trades": 259,
          "taker_buy_base": 383666.0,
          "taker_buy_quote": 20155.7527
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.0518,
          "volume": 430628.0,
          "close_time": 1768201199999,
          "quote_volume": 22374.1064,
          "trades": 223,
          "taker_buy_base": 210848.0,
          "taker_buy_quote": 10942.3768
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.0517,
          "high": 0.0522,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 422310.0,
          "close_time": 1768204799999,
          "quote_volume": 21889.9645,
          "trades": 151,
          "taker_buy_base": 283393.0,
          "taker_buy_quote": 14694.0959
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0509,
          "close": 0.0512,
          "volume": 326898.0,
          "close_time": 1768208399999,
          "quote_volume": 16760.946,
          "trades": 97,
          "taker_buy_base": 184486.0,
          "taker_buy_quote": 9465.8746
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.0512,
          "high": 0.0513,
          "low": 0.0509,
          "close": 0.051,
          "volume": 294729.0,
          "close_time": 1768211999999,
          "quote_volume": 15075.6466,
          "trades": 109,
          "taker_buy_base": 157893.0,
          "taker_buy_quote": 8080.3866
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0507,
          "close": 0.0507,
          "volume": 250118.0,
          "close_time": 1768215599999,
          "quote_volume": 12731.0684,
          "trades": 84,
          "taker_buy_base": 120446.0,
          "taker_buy_quote": 6131.2459
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.0508,
          "high": 0.0511,
          "low": 0.0508,
          "close": 0.0511,
          "volume": 357562.0,
          "close_time": 1768219199999,
          "quote_volume": 18225.6028,
          "trades": 96,
          "taker_buy_base": 178393.0,
          "taker_buy_quote": 9097.9195
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.0508,
          "close": 0.0508,
          "volume": 86522.0,
          "close_time": 1768222799999,
          "quote_volume": 4419.9745,
          "trades": 37,
          "taker_buy_base": 47459.0,
          "taker_buy_quote": 2426.7712
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 394337.0,
          "close_time": 1768226399999,
          "quote_volume": 19945.4279,
          "trades": 163,
          "taker_buy_base": 164132.0,
          "taker_buy_quote": 8293.9615
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.0503,
          "high": 0.0512,
          "low": 0.0502,
          "close": 0.051,
          "volume": 545404.0,
          "close_time": 1768229999999,
          "quote_volume": 27599.9259,
          "trades": 186,
          "taker_buy_base": 306665.0,
          "taker_buy_quote": 15527.3412
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.051,
          "high": 0.0515,
          "low": 0.0508,
          "close": 0.0514,
          "volume": 876979.0,
          "close_time": 1768233599999,
          "quote_volume": 44968.8802,
          "trades": 284,
          "taker_buy_base": 572896.0,
          "taker_buy_quote": 29389.7948
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0514,
          "high": 0.0519,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 322059.0,
          "close_time": 1768237199999,
          "quote_volume": 16616.6596,
          "trades": 142,
          "taker_buy_base": 97910.0,
          "taker_buy_quote": 5050.3422
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0509,
          "close": 0.0511,
          "volume": 429127.0,
          "close_time": 1768240799999,
          "quote_volume": 22009.2424,
          "trades": 157,
          "taker_buy_base": 180389.0,
          "taker_buy_quote": 9253.4216
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0508,
          "close": 0.051,
          "volume": 328080.0,
          "close_time": 1768244399999,
          "quote_volume": 16778.0944,
          "trades": 134,
          "taker_buy_base": 91850.0,
          "taker_buy_quote": 4694.4019
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0507,
          "close": 0.0511,
          "volume": 377585.0,
          "close_time": 1768247999999,
          "quote_volume": 19260.8154,
          "trades": 322,
          "taker_buy_base": 117190.0,
          "taker_buy_quote": 5975.3185
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 346211.0,
          "close_time": 1768251599999,
          "quote_volume": 17645.8787,
          "trades": 224,
          "taker_buy_base": 76094.0,
          "taker_buy_quote": 3881.6278
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 169342.0,
          "close_time": 1768255199999,
          "quote_volume": 8585.3375,
          "trades": 76,
          "taker_buy_base": 119856.0,
          "taker_buy_quote": 6077.8144
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0508,
          "close": 0.0508,
          "volume": 167384.0,
          "close_time": 1768258799999,
          "quote_volume": 8512.5915,
          "trades": 84,
          "taker_buy_base": 79161.0,
          "taker_buy_quote": 4025.1262
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 134011.0,
          "close_time": 1768262399999,
          "quote_volume": 6782.7369,
          "trades": 45,
          "taker_buy_base": 70315.0,
          "taker_buy_quote": 3561.8108
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0507,
          "high": 0.0509,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 84543.0,
          "close_time": 1768265999999,
          "quote_volume": 4297.0453,
          "trades": 32,
          "taker_buy_base": 40383.0,
          "taker_buy_quote": 2052.7804
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.0507,
          "close": 0.0508,
          "volume": 197442.0,
          "close_time": 1768269599999,
          "quote_volume": 10036.4888,
          "trades": 65,
          "taker_buy_base": 67587.0,
          "taker_buy_quote": 3436.7057
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.0509,
          "high": 0.0512,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 322115.0,
          "close_time": 1768273199999,
          "quote_volume": 16459.2425,
          "trades": 148,
          "taker_buy_base": 165191.0,
          "taker_buy_quote": 8444.4759
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.051,
          "high": 0.0516,
          "low": 0.0509,
          "close": 0.0516,
          "volume": 548113.0,
          "close_time": 1768276799999,
          "quote_volume": 28120.4977,
          "trades": 195,
          "taker_buy_base": 413289.0,
          "taker_buy_quote": 21199.5592
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0516,
          "high": 0.0524,
          "low": 0.0514,
          "close": 0.0519,
          "volume": 836600.0,
          "close_time": 1768280399999,
          "quote_volume": 43440.282,
          "trades": 331,
          "taker_buy_base": 552537.0,
          "taker_buy_quote": 28670.2855
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.0519,
          "high": 0.0524,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 560219.0,
          "close_time": 1768283999999,
          "quote_volume": 29206.9459,
          "trades": 321,
          "taker_buy_base": 247458.0,
          "taker_buy_quote": 12907.8536
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.0519,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.0522,
          "volume": 674460.0,
          "close_time": 1768287599999,
          "quote_volume": 35046.1409,
          "trades": 202,
          "taker_buy_base": 459508.0,
          "taker_buy_quote": 23873.0734
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 222943.0,
          "close_time": 1768291199999,
          "quote_volume": 11594.7197,
          "trades": 70,
          "taker_buy_base": 88161.0,
          "taker_buy_quote": 4578.6148
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 245776.0,
          "close_time": 1768294799999,
          "quote_volume": 12734.8891,
          "trades": 78,
          "taker_buy_base": 182170.0,
          "taker_buy_quote": 9443.2697
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.0519,
          "high": 0.0521,
          "low": 0.0519,
          "close": 0.052,
          "volume": 159139.0,
          "close_time": 1768298399999,
          "quote_volume": 8278.2619,
          "trades": 53,
          "taker_buy_base": 98644.0,
          "taker_buy_quote": 5131.4571
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.052,
          "high": 0.0523,
          "low": 0.0518,
          "close": 0.0522,
          "volume": 223725.0,
          "close_time": 1768301999999,
          "quote_volume": 11636.3192,
          "trades": 82,
          "taker_buy_base": 113980.0,
          "taker_buy_quote": 5933.9467
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.0521,
          "close": 0.0527,
          "volume": 408959.0,
          "close_time": 1768305599999,
          "quote_volume": 21421.3329,
          "trades": 190,
          "taker_buy_base": 180594.0,
          "taker_buy_quote": 9485.6096
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0524,
          "close": 0.0525,
          "volume": 858719.0,
          "close_time": 1768309199999,
          "quote_volume": 45170.1871,
          "trades": 400,
          "taker_buy_base": 264441.0,
          "taker_buy_quote": 13918.5388
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0526,
          "high": 0.054,
          "low": 0.0525,
          "close": 0.0538,
          "volume": 1637405.0,
          "close_time": 1768312799999,
          "quote_volume": 87344.3836,
          "trades": 446,
          "taker_buy_base": 1013496.0,
          "taker_buy_quote": 54099.3828
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.0536,
          "high": 0.0544,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 2131199.0,
          "close_time": 1768316399999,
          "quote_volume": 114866.7908,
          "trades": 772,
          "taker_buy_base": 1110955.0,
          "taker_buy_quote": 59889.0737
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.0535,
          "high": 0.0541,
          "low": 0.0533,
          "close": 0.0539,
          "volume": 1459210.0,
          "close_time": 1768319999999,
          "quote_volume": 78491.7121,
          "trades": 573,
          "taker_buy_base": 689696.0,
          "taker_buy_quote": 37098.9931
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 992916.0,
          "close_time": 1768323599999,
          "quote_volume": 53632.66,
          "trades": 399,
          "taker_buy_base": 379002.0,
          "taker_buy_quote": 20477.9787
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.0542,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 1080138.0,
          "close_time": 1768327199999,
          "quote_volume": 58585.1207,
          "trades": 404,
          "taker_buy_base": 537953.0,
          "taker_buy_quote": 29170.4276
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.0543,
          "high": 0.0547,
          "low": 0.054,
          "close": 0.0542,
          "volume": 962142.0,
          "close_time": 1768330799999,
          "quote_volume": 52262.3711,
          "trades": 586,
          "taker_buy_base": 385939.0,
          "taker_buy_quote": 20998.7218
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.0542,
          "high": 0.0563,
          "low": 0.0542,
          "close": 0.056,
          "volume": 2200017.0,
          "close_time": 1768334399999,
          "quote_volume": 122293.296,
          "trades": 1016,
          "taker_buy_base": 1186050.0,
          "taker_buy_quote": 66017.8436
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.056,
          "high": 0.0566,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 4438136.0,
          "close_time": 1768337999999,
          "quote_volume": 246428.5698,
          "trades": 1595,
          "taker_buy_base": 2079327.0,
          "taker_buy_quote": 115958.4919
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 533310.0,
          "close_time": 1768341599999,
          "quote_volume": 29060.1919,
          "trades": 374,
          "taker_buy_base": 171005.0,
          "taker_buy_quote": 9324.7792
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0548,
          "high": 0.0563,
          "low": 0.0547,
          "close": 0.0557,
          "volume": 2070591.0,
          "close_time": 1768345199999,
          "quote_volume": 114957.3339,
          "trades": 1557,
          "taker_buy_base": 950367.0,
          "taker_buy_quote": 52786.7305
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.0558,
          "high": 0.056,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 808758.0,
          "close_time": 1768348799999,
          "quote_volume": 44984.5146,
          "trades": 467,
          "taker_buy_base": 247655.0,
          "taker_buy_quote": 13796.8868
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.0551,
          "close": 0.0555,
          "volume": 263834.0,
          "close_time": 1768352399999,
          "quote_volume": 14613.0802,
          "trades": 126,
          "taker_buy_base": 124587.0,
          "taker_buy_quote": 6903.254
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 436860.0,
          "close_time": 1768355999999,
          "quote_volume": 24193.4657,
          "trades": 218,
          "taker_buy_base": 227458.0,
          "taker_buy_quote": 12599.8129
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0551,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 513234.0,
          "close_time": 1768359599999,
          "quote_volume": 28233.3307,
          "trades": 343,
          "taker_buy_base": 157214.0,
          "taker_buy_quote": 8652.1181
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.0551,
          "volume": 505795.0,
          "close_time": 1768363199999,
          "quote_volume": 27797.5661,
          "trades": 341,
          "taker_buy_base": 265866.0,
          "taker_buy_quote": 14617.6507
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 474699.0,
          "close_time": 1768366799999,
          "quote_volume": 26152.5784,
          "trades": 501,
          "taker_buy_base": 153522.0,
          "taker_buy_quote": 8466.0324
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.055,
          "high": 0.0553,
          "low": 0.0548,
          "close": 0.0552,
          "volume": 491277.0,
          "close_time": 1768370399999,
          "quote_volume": 27017.4993,
          "trades": 335,
          "taker_buy_base": 207578.0,
          "taker_buy_quote": 11429.5471
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.0551,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.0551,
          "volume": 410968.0,
          "close_time": 1768373999999,
          "quote_volume": 22591.8395,
          "trades": 261,
          "taker_buy_base": 109967.0,
          "taker_buy_quote": 6042.1471
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.055,
          "close": 0.055,
          "volume": 494187.0,
          "close_time": 1768377599999,
          "quote_volume": 27245.6064,
          "trades": 233,
          "taker_buy_base": 209855.0,
          "taker_buy_quote": 11575.2534
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.055,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0552,
          "volume": 396849.0,
          "close_time": 1768381199999,
          "quote_volume": 21925.7154,
          "trades": 259,
          "taker_buy_base": 223030.0,
          "taker_buy_quote": 12332.8808
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.0552,
          "high": 0.0565,
          "low": 0.0552,
          "close": 0.056,
          "volume": 2541421.0,
          "close_time": 1768384799999,
          "quote_volume": 142655.2328,
          "trades": 982,
          "taker_buy_base": 1409498.0,
          "taker_buy_quote": 79190.4593
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 2311212.0,
          "close_time": 1768388399999,
          "quote_volume": 128823.2771,
          "trades": 789,
          "taker_buy_base": 1139755.0,
          "taker_buy_quote": 63517.9427
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.0557,
          "high": 0.0557,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 538657.0,
          "close_time": 1768391999999,
          "quote_volume": 29915.8396,
          "trades": 187,
          "taker_buy_base": 164567.0,
          "taker_buy_quote": 9139.0945
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0556,
          "high": 0.056,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 288280.0,
          "close_time": 1768395599999,
          "quote_volume": 16073.8449,
          "trades": 241,
          "taker_buy_base": 74139.0,
          "taker_buy_quote": 4135.1438
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.055,
          "volume": 741387.0,
          "close_time": 1768399199999,
          "quote_volume": 41020.0016,
          "trades": 277,
          "taker_buy_base": 204939.0,
          "taker_buy_quote": 11354.6876
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.0551,
          "high": 0.0557,
          "low": 0.055,
          "close": 0.0556,
          "volume": 642347.0,
          "close_time": 1768402799999,
          "quote_volume": 35577.9769,
          "trades": 414,
          "taker_buy_base": 310727.0,
          "taker_buy_quote": 17217.7335
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.0555,
          "high": 0.0565,
          "low": 0.0553,
          "close": 0.0559,
          "volume": 2465372.0,
          "close_time": 1768406399999,
          "quote_volume": 138165.8295,
          "trades": 713,
          "taker_buy_base": 1383391.0,
          "taker_buy_quote": 77440.9161
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0555,
          "close": 0.0556,
          "volume": 947779.0,
          "close_time": 1768409999999,
          "quote_volume": 52856.9527,
          "trades": 303,
          "taker_buy_base": 485670.0,
          "taker_buy_quote": 27098.3491
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0549,
          "close": 0.055,
          "volume": 1319730.0,
          "close_time": 1768413599999,
          "quote_volume": 72844.2685,
          "trades": 597,
          "taker_buy_base": 636377.0,
          "taker_buy_quote": 35152.9756
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0544,
          "close": 0.0548,
          "volume": 1173260.0,
          "close_time": 1768417199999,
          "quote_volume": 64243.4575,
          "trades": 538,
          "taker_buy_base": 502858.0,
          "taker_buy_quote": 27557.6336
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.0547,
          "high": 0.0557,
          "low": 0.0546,
          "close": 0.0555,
          "volume": 749312.0,
          "close_time": 1768420799999,
          "quote_volume": 41478.437,
          "trades": 289,
          "taker_buy_base": 529956.0,
          "taker_buy_quote": 29331.8764
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0552,
          "close": 0.0553,
          "volume": 341099.0,
          "close_time": 1768424399999,
          "quote_volume": 18904.4337,
          "trades": 164,
          "taker_buy_base": 160590.0,
          "taker_buy_quote": 8902.583
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.0553,
          "high": 0.0556,
          "low": 0.0551,
          "close": 0.0554,
          "volume": 345768.0,
          "close_time": 1768427999999,
          "quote_volume": 19135.3172,
          "trades": 191,
          "taker_buy_base": 114503.0,
          "taker_buy_quote": 6339.2008
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 248119.0,
          "close_time": 1768431599999,
          "quote_volume": 13636.555,
          "trades": 140,
          "taker_buy_base": 79939.0,
          "taker_buy_quote": 4398.7916
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.0547,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.0549,
          "volume": 390119.0,
          "close_time": 1768435199999,
          "quote_volume": 21357.6402,
          "trades": 217,
          "taker_buy_base": 168946.0,
          "taker_buy_quote": 9255.4982
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 321230.0,
          "close_time": 1768438799999,
          "quote_volume": 17615.2352,
          "trades": 163,
          "taker_buy_base": 193933.0,
          "taker_buy_quote": 10635.6184
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 324722.0,
          "close_time": 1768442399999,
          "quote_volume": 17839.5564,
          "trades": 170,
          "taker_buy_base": 134177.0,
          "taker_buy_quote": 7375.0524
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 372619.0,
          "close_time": 1768445999999,
          "quote_volume": 20297.5211,
          "trades": 225,
          "taker_buy_base": 130950.0,
          "taker_buy_quote": 7136.1097
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 874652.0,
          "close_time": 1768449599999,
          "quote_volume": 47065.9447,
          "trades": 569,
          "taker_buy_base": 378638.0,
          "taker_buy_quote": 20393.5304
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0534,
          "high": 0.054,
          "low": 0.0533,
          "close": 0.0539,
          "volume": 372207.0,
          "close_time": 1768453199999,
          "quote_volume": 19951.568,
          "trades": 188,
          "taker_buy_base": 186084.0,
          "taker_buy_quote": 9993.7279
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 505399.0,
          "close_time": 1768456799999,
          "quote_volume": 27233.806,
          "trades": 290,
          "taker_buy_base": 269844.0,
          "taker_buy_quote": 14542.519
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 1275587.0,
          "close_time": 1768460399999,
          "quote_volume": 68365.7345,
          "trades": 595,
          "taker_buy_base": 479243.0,
          "taker_buy_quote": 25714.173
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.0534,
          "high": 0.0541,
          "low": 0.0534,
          "close": 0.0539,
          "volume": 218644.0,
          "close_time": 1768463999999,
          "quote_volume": 11786.7611,
          "trades": 111,
          "taker_buy_base": 79831.0,
          "taker_buy_quote": 4298.2902
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0535,
          "close": 0.0538,
          "volume": 424973.0,
          "close_time": 1768467599999,
          "quote_volume": 22853.0391,
          "trades": 150,
          "taker_buy_base": 264073.0,
          "taker_buy_quote": 14207.8691
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0536,
          "close": 0.0541,
          "volume": 173897.0,
          "close_time": 1768471199999,
          "quote_volume": 9366.7454,
          "trades": 69,
          "taker_buy_base": 105008.0,
          "taker_buy_quote": 5655.921
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0537,
          "close": 0.0539,
          "volume": 100771.0,
          "close_time": 1768474799999,
          "quote_volume": 5431.6413,
          "trades": 58,
          "taker_buy_base": 56123.0,
          "taker_buy_quote": 3026.0381
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.0538,
          "high": 0.0538,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 68493.0,
          "close_time": 1768478399999,
          "quote_volume": 3681.0455,
          "trades": 42,
          "taker_buy_base": 10989.0,
          "taker_buy_quote": 590.9472
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0536,
          "high": 0.0538,
          "low": 0.0536,
          "close": 0.0538,
          "volume": 173197.0,
          "close_time": 1768481999999,
          "quote_volume": 9305.3846,
          "trades": 70,
          "taker_buy_base": 110359.0,
          "taker_buy_quote": 5930.9193
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 1462255.0,
          "close_time": 1768485599999,
          "quote_volume": 78223.3591,
          "trades": 331,
          "taker_buy_base": 660667.0,
          "taker_buy_quote": 35314.0289
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 864912.0,
          "close_time": 1768489199999,
          "quote_volume": 46050.6504,
          "trades": 567,
          "taker_buy_base": 476867.0,
          "taker_buy_quote": 25412.2447
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.052,
          "close": 0.0528,
          "volume": 1478955.0,
          "close_time": 1768492799999,
          "quote_volume": 77856.7966,
          "trades": 839,
          "taker_buy_base": 680233.0,
          "taker_buy_quote": 35864.5594
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 681032.0,
          "close_time": 1768496399999,
          "quote_volume": 35845.6974,
          "trades": 516,
          "taker_buy_base": 341951.0,
          "taker_buy_quote": 18007.1953
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0522,
          "close": 0.0522,
          "volume": 438627.0,
          "close_time": 1768499999999,
          "quote_volume": 23069.3072,
          "trades": 220,
          "taker_buy_base": 170487.0,
          "taker_buy_quote": 8978.4855
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 777020.0,
          "close_time": 1768503599999,
          "quote_volume": 40332.494,
          "trades": 323,
          "taker_buy_base": 474961.0,
          "taker_buy_quote": 24634.2209
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0514,
          "close": 0.0517,
          "volume": 753124.0,
          "close_time": 1768507199999,
          "quote_volume": 38834.9981,
          "trades": 263,
          "taker_buy_base": 311446.0,
          "taker_buy_quote": 16076.2305
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0512,
          "close": 0.0512,
          "volume": 234671.0,
          "close_time": 1768510799999,
          "quote_volume": 12071.6686,
          "trades": 126,
          "taker_buy_base": 165390.0,
          "taker_buy_quote": 8508.8038
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.0512,
          "high": 0.0517,
          "low": 0.0512,
          "close": 0.0517,
          "volume": 269361.0,
          "close_time": 1768514399999,
          "quote_volume": 13897.0915,
          "trades": 106,
          "taker_buy_base": 163176.0,
          "taker_buy_quote": 8420.0935
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.0517,
          "high": 0.052,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 248202.0,
          "close_time": 1768517999999,
          "quote_volume": 12865.8314,
          "trades": 127,
          "taker_buy_base": 90790.0,
          "taker_buy_quote": 4709.6691
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.0519,
          "high": 0.0519,
          "low": 0.0517,
          "close": 0.0518,
          "volume": 76481.0,
          "close_time": 1768521599999,
          "quote_volume": 3962.674,
          "trades": 38,
          "taker_buy_base": 34933.0,
          "taker_buy_quote": 1810.6173
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0518,
          "high": 0.0519,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 203784.0,
          "close_time": 1768525199999,
          "quote_volume": 10540.4629,
          "trades": 87,
          "taker_buy_base": 69435.0,
          "taker_buy_quote": 3591.0949
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 199192.0,
          "close_time": 1768528799999,
          "quote_volume": 10279.4689,
          "trades": 83,
          "taker_buy_base": 125285.0,
          "taker_buy_quote": 6467.8438
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 372603.0,
          "close_time": 1768532399999,
          "quote_volume": 19185.7341,
          "trades": 141,
          "taker_buy_base": 183620.0,
          "taker_buy_quote": 9457.3023
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0514,
          "close": 0.0515,
          "volume": 212457.0,
          "close_time": 1768535999999,
          "quote_volume": 10950.7547,
          "trades": 62,
          "taker_buy_base": 93268.0,
          "taker_buy_quote": 4805.9308
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0514,
          "high": 0.0516,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 184991.0,
          "close_time": 1768539599999,
          "quote_volume": 9501.9307,
          "trades": 44,
          "taker_buy_base": 54068.0,
          "taker_buy_quote": 2776.0916
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.0513,
          "high": 0.0517,
          "low": 0.0513,
          "close": 0.0517,
          "volume": 436031.0,
          "close_time": 1768543199999,
          "quote_volume": 22453.1781,
          "trades": 98,
          "taker_buy_base": 291677.0,
          "taker_buy_quote": 15021.5824
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.0517,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0522,
          "volume": 181371.0,
          "close_time": 1768546799999,
          "quote_volume": 9423.2988,
          "trades": 76,
          "taker_buy_base": 101126.0,
          "taker_buy_quote": 5253.7795
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0517,
          "close": 0.0518,
          "volume": 450467.0,
          "close_time": 1768550399999,
          "quote_volume": 23418.5953,
          "trades": 147,
          "taker_buy_base": 191094.0,
          "taker_buy_quote": 9917.2047
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0517,
          "high": 0.052,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 243933.0,
          "close_time": 1768553999999,
          "quote_volume": 12647.9448,
          "trades": 68,
          "taker_buy_base": 83095.0,
          "taker_buy_quote": 4310.4011
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.0519,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.0522,
          "volume": 139877.0,
          "close_time": 1768557599999,
          "quote_volume": 7292.8442,
          "trades": 58,
          "taker_buy_base": 85735.0,
          "taker_buy_quote": 4471.5722
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 219934.0,
          "close_time": 1768561199999,
          "quote_volume": 11446.8135,
          "trades": 97,
          "taker_buy_base": 68973.0,
          "taker_buy_quote": 3597.2236
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.0518,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 691167.0,
          "close_time": 1768564799999,
          "quote_volume": 35858.8177,
          "trades": 306,
          "taker_buy_base": 380145.0,
          "taker_buy_quote": 19727.9907
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0518,
          "volume": 266524.0,
          "close_time": 1768568399999,
          "quote_volume": 13818.4626,
          "trades": 73,
          "taker_buy_base": 101475.0,
          "taker_buy_quote": 5265.0026
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 211573.0,
          "close_time": 1768571999999,
          "quote_volume": 10953.5964,
          "trades": 122,
          "taker_buy_base": 111072.0,
          "taker_buy_quote": 5752.4757
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.0519,
          "high": 0.0522,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 358380.0,
          "close_time": 1768575599999,
          "quote_volume": 18635.1597,
          "trades": 113,
          "taker_buy_base": 244416.0,
          "taker_buy_quote": 12711.2595
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.0519,
          "high": 0.0521,
          "low": 0.0508,
          "close": 0.0511,
          "volume": 576824.0,
          "close_time": 1768579199999,
          "quote_volume": 29633.843,
          "trades": 225,
          "taker_buy_base": 304962.0,
          "taker_buy_quote": 15701.1074
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0511,
          "high": 0.0517,
          "low": 0.0511,
          "close": 0.0514,
          "volume": 448234.0,
          "close_time": 1768582799999,
          "quote_volume": 23052.2476,
          "trades": 153,
          "taker_buy_base": 193132.0,
          "taker_buy_quote": 9934.9034
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.0514,
          "high": 0.0514,
          "low": 0.051,
          "close": 0.0514,
          "volume": 315959.0,
          "close_time": 1768586399999,
          "quote_volume": 16162.0001,
          "trades": 86,
          "taker_buy_base": 201497.0,
          "taker_buy_quote": 10305.3259
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.0514,
          "high": 0.0515,
          "low": 0.0514,
          "close": 0.0515,
          "volume": 134951.0,
          "close_time": 1768589999999,
          "quote_volume": 6944.904,
          "trades": 54,
          "taker_buy_base": 90261.0,
          "taker_buy_quote": 4646.6976
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.0514,
          "high": 0.0516,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 251675.0,
          "close_time": 1768593599999,
          "quote_volume": 12950.4813,
          "trades": 88,
          "taker_buy_base": 81007.0,
          "taker_buy_quote": 4172.5859
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0516,
          "high": 0.0525,
          "low": 0.0514,
          "close": 0.0524,
          "volume": 669873.0,
          "close_time": 1768597199999,
          "quote_volume": 34780.468,
          "trades": 230,
          "taker_buy_base": 393923.0,
          "taker_buy_quote": 20404.0988
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.0524,
          "high": 0.0528,
          "low": 0.0524,
          "close": 0.0525,
          "volume": 358884.0,
          "close_time": 1768600799999,
          "quote_volume": 18901.2333,
          "trades": 224,
          "taker_buy_base": 151345.0,
          "taker_buy_quote": 7973.0493
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0522,
          "close": 0.0525,
          "volume": 424813.0,
          "close_time": 1768604399999,
          "quote_volume": 22275.9049,
          "trades": 108,
          "taker_buy_base": 260539.0,
          "taker_buy_quote": 13664.1855
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.0525,
          "high": 0.0534,
          "low": 0.0525,
          "close": 0.053,
          "volume": 452033.0,
          "close_time": 1768607999999,
          "quote_volume": 24028.6326,
          "trades": 203,
          "taker_buy_base": 215905.0,
          "taker_buy_quote": 11452.238
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0532,
          "high": 0.0535,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 440277.0,
          "close_time": 1768611599999,
          "quote_volume": 23414.7479,
          "trades": 211,
          "taker_buy_base": 178485.0,
          "taker_buy_quote": 9489.1636
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.0533,
          "high": 0.0539,
          "low": 0.0531,
          "close": 0.0538,
          "volume": 1010935.0,
          "close_time": 1768615199999,
          "quote_volume": 54111.2145,
          "trades": 271,
          "taker_buy_base": 529743.0,
          "taker_buy_quote": 28378.5235
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 1264670.0,
          "close_time": 1768618799999,
          "quote_volume": 67831.9573,
          "trades": 439,
          "taker_buy_base": 595747.0,
          "taker_buy_quote": 31976.377
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.0537,
          "high": 0.054,
          "low": 0.0534,
          "close": 0.0539,
          "volume": 965944.0,
          "close_time": 1768622399999,
          "quote_volume": 51883.9966,
          "trades": 607,
          "taker_buy_base": 441907.0,
          "taker_buy_quote": 23750.9807
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0538,
          "high": 0.0543,
          "low": 0.0536,
          "close": 0.0541,
          "volume": 1323173.0,
          "close_time": 1768625999999,
          "quote_volume": 71270.3611,
          "trades": 878,
          "taker_buy_base": 627053.0,
          "taker_buy_quote": 33770.0157
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.0541,
          "high": 0.0547,
          "low": 0.054,
          "close": 0.0542,
          "volume": 1454283.0,
          "close_time": 1768629599999,
          "quote_volume": 78987.1839,
          "trades": 1117,
          "taker_buy_base": 823123.0,
          "taker_buy_quote": 44714.9963
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.0542,
          "high": 0.0552,
          "low": 0.0542,
          "close": 0.0549,
          "volume": 1301507.0,
          "close_time": 1768633199999,
          "quote_volume": 71212.9692,
          "trades": 930,
          "taker_buy_base": 721725.0,
          "taker_buy_quote": 39487.8185
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0544,
          "close": 0.0549,
          "volume": 949720.0,
          "close_time": 1768636799999,
          "quote_volume": 52080.5232,
          "trades": 610,
          "taker_buy_base": 488281.0,
          "taker_buy_quote": 26785.2328
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0545,
          "close": 0.0549,
          "volume": 732499.0,
          "close_time": 1768640399999,
          "quote_volume": 40117.8266,
          "trades": 419,
          "taker_buy_base": 423848.0,
          "taker_buy_quote": 23216.2364
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 681263.0,
          "close_time": 1768643999999,
          "quote_volume": 37248.6256,
          "trades": 295,
          "taker_buy_base": 283837.0,
          "taker_buy_quote": 15518.4045
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.0548,
          "high": 0.0549,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 484952.0,
          "close_time": 1768647599999,
          "quote_volume": 26536.1858,
          "trades": 234,
          "taker_buy_base": 271783.0,
          "taker_buy_quote": 14879.1849
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 363511.0,
          "close_time": 1768651199999,
          "quote_volume": 19808.6501,
          "trades": 162,
          "taker_buy_base": 145213.0,
          "taker_buy_quote": 7921.5832
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0542,
          "high": 0.0548,
          "low": 0.054,
          "close": 0.0548,
          "volume": 846694.0,
          "close_time": 1768654799999,
          "quote_volume": 46094.5879,
          "trades": 444,
          "taker_buy_base": 397909.0,
          "taker_buy_quote": 21684.734
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.0549,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 762745.0,
          "close_time": 1768658399999,
          "quote_volume": 41743.3216,
          "trades": 507,
          "taker_buy_base": 383889.0,
          "taker_buy_quote": 21021.5837
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.0546,
          "high": 0.0552,
          "low": 0.0544,
          "close": 0.0551,
          "volume": 679899.0,
          "close_time": 1768661999999,
          "quote_volume": 37310.0887,
          "trades": 336,
          "taker_buy_base": 390366.0,
          "taker_buy_quote": 21441.0362
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.055,
          "volume": 533092.0,
          "close_time": 1768665599999,
          "quote_volume": 29307.0026,
          "trades": 331,
          "taker_buy_base": 191097.0,
          "taker_buy_quote": 10512.3543
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0551,
          "high": 0.0552,
          "low": 0.0542,
          "close": 0.0546,
          "volume": 636137.0,
          "close_time": 1768669199999,
          "quote_volume": 34753.0386,
          "trades": 319,
          "taker_buy_base": 267133.0,
          "taker_buy_quote": 14626.9878
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0544,
          "close": 0.0545,
          "volume": 306817.0,
          "close_time": 1768672799999,
          "quote_volume": 16737.7497,
          "trades": 203,
          "taker_buy_base": 175333.0,
          "taker_buy_quote": 9565.4905
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 247968.0,
          "close_time": 1768676399999,
          "quote_volume": 13501.9138,
          "trades": 125,
          "taker_buy_base": 107601.0,
          "taker_buy_quote": 5860.2724
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0541,
          "close": 0.0544,
          "volume": 158370.0,
          "close_time": 1768679999999,
          "quote_volume": 8604.0859,
          "trades": 86,
          "taker_buy_base": 67775.0,
          "taker_buy_quote": 3685.6957
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 197396.0,
          "close_time": 1768683599999,
          "quote_volume": 10744.0532,
          "trades": 86,
          "taker_buy_base": 68324.0,
          "taker_buy_quote": 3719.9722
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 321637.0,
          "close_time": 1768687199999,
          "quote_volume": 17494.2352,
          "trades": 137,
          "taker_buy_base": 146793.0,
          "taker_buy_quote": 7989.3137
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0537,
          "close": 0.054,
          "volume": 306242.0,
          "close_time": 1768690799999,
          "quote_volume": 16585.7846,
          "trades": 192,
          "taker_buy_base": 165362.0,
          "taker_buy_quote": 8965.5276
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 296484.0,
          "close_time": 1768694399999,
          "quote_volume": 15946.7667,
          "trades": 114,
          "taker_buy_base": 135561.0,
          "taker_buy_quote": 7293.5749
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0537,
          "high": 0.0543,
          "low": 0.0537,
          "close": 0.054,
          "volume": 280599.0,
          "close_time": 1768697999999,
          "quote_volume": 15150.384,
          "trades": 204,
          "taker_buy_base": 153332.0,
          "taker_buy_quote": 8271.6086
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 554424.0,
          "close_time": 1768701599999,
          "quote_volume": 29668.5956,
          "trades": 167,
          "taker_buy_base": 271285.0,
          "taker_buy_quote": 14507.1316
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 453951.0,
          "close_time": 1768705199999,
          "quote_volume": 24115.9238,
          "trades": 219,
          "taker_buy_base": 186689.0,
          "taker_buy_quote": 9921.7741
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 134599.0,
          "close_time": 1768708799999,
          "quote_volume": 7169.297,
          "trades": 91,
          "taker_buy_base": 87496.0,
          "taker_buy_quote": 4661.8908
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 195656.0,
          "close_time": 1768712399999,
          "quote_volume": 10371.6503,
          "trades": 108,
          "taker_buy_base": 74876.0,
          "taker_buy_quote": 3970.1061
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.053,
          "close": 0.0531,
          "volume": 152080.0,
          "close_time": 1768715999999,
          "quote_volume": 8069.9387,
          "trades": 80,
          "taker_buy_base": 84152.0,
          "taker_buy_quote": 4465.906
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 297830.0,
          "close_time": 1768719599999,
          "quote_volume": 15742.8989,
          "trades": 160,
          "taker_buy_base": 166620.0,
          "taker_buy_quote": 8812.7974
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0525,
          "close": 0.0527,
          "volume": 275900.0,
          "close_time": 1768723199999,
          "quote_volume": 14544.0228,
          "trades": 109,
          "taker_buy_base": 184684.0,
          "taker_buy_quote": 9742.395
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0528,
          "high": 0.0528,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 356073.0,
          "close_time": 1768726799999,
          "quote_volume": 18738.5214,
          "trades": 101,
          "taker_buy_base": 166925.0,
          "taker_buy_quote": 8785.6418
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.0525,
          "high": 0.0526,
          "low": 0.0522,
          "close": 0.0526,
          "volume": 322749.0,
          "close_time": 1768730399999,
          "quote_volume": 16911.4578,
          "trades": 90,
          "taker_buy_base": 197030.0,
          "taker_buy_quote": 10328.08
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 243208.0,
          "close_time": 1768733999999,
          "quote_volume": 12784.5005,
          "trades": 92,
          "taker_buy_base": 89031.0,
          "taker_buy_quote": 4682.1406
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.0526,
          "high": 0.0529,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 242233.0,
          "close_time": 1768737599999,
          "quote_volume": 12787.6863,
          "trades": 69,
          "taker_buy_base": 213132.0,
          "taker_buy_quote": 11252.1398
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 160701.0,
          "close_time": 1768741199999,
          "quote_volume": 8481.8609,
          "trades": 40,
          "taker_buy_base": 79513.0,
          "taker_buy_quote": 4200.3475
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0523,
          "close": 0.0525,
          "volume": 433464.0,
          "close_time": 1768744799999,
          "quote_volume": 22749.6669,
          "trades": 130,
          "taker_buy_base": 228310.0,
          "taker_buy_quote": 11987.9302
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0524,
          "high": 0.0527,
          "low": 0.052,
          "close": 0.052,
          "volume": 695316.0,
          "close_time": 1768748399999,
          "quote_volume": 36395.975,
          "trades": 185,
          "taker_buy_base": 356142.0,
          "taker_buy_quote": 18666.6725
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.0521,
          "high": 0.0527,
          "low": 0.0519,
          "close": 0.0526,
          "volume": 343995.0,
          "close_time": 1768751999999,
          "quote_volume": 18017.0608,
          "trades": 120,
          "taker_buy_base": 171350.0,
          "taker_buy_quote": 8975.2691
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0523,
          "close": 0.0524,
          "volume": 369313.0,
          "close_time": 1768755599999,
          "quote_volume": 19372.4029,
          "trades": 150,
          "taker_buy_base": 187485.0,
          "taker_buy_quote": 9836.6167
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0524,
          "high": 0.053,
          "low": 0.0524,
          "close": 0.0529,
          "volume": 543024.0,
          "close_time": 1768759199999,
          "quote_volume": 28619.27,
          "trades": 176,
          "taker_buy_base": 417440.0,
          "taker_buy_quote": 22013.8559
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.0528,
          "high": 0.0532,
          "low": 0.0525,
          "close": 0.0531,
          "volume": 670024.0,
          "close_time": 1768762799999,
          "quote_volume": 35347.5576,
          "trades": 175,
          "taker_buy_base": 255322.0,
          "taker_buy_quote": 13494.5309
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.053,
          "close": 0.0531,
          "volume": 126736.0,
          "close_time": 1768766399999,
          "quote_volume": 6727.3452,
          "trades": 48,
          "taker_buy_base": 69027.0,
          "taker_buy_quote": 3666.2942
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0531,
          "high": 0.0535,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 184763.0,
          "close_time": 1768769999999,
          "quote_volume": 9872.9185,
          "trades": 53,
          "taker_buy_base": 111726.0,
          "taker_buy_quote": 5970.3459
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0535,
          "high": 0.0542,
          "low": 0.0534,
          "close": 0.0541,
          "volume": 875248.0,
          "close_time": 1768773599999,
          "quote_volume": 47079.9664,
          "trades": 334,
          "taker_buy_base": 549193.0,
          "taker_buy_quote": 29542.5022
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.054,
          "volume": 344405.0,
          "close_time": 1768777199999,
          "quote_volume": 18577.9058,
          "trades": 161,
          "taker_buy_base": 108805.0,
          "taker_buy_quote": 5867.8419
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0512,
          "close": 0.0512,
          "volume": 899393.0,
          "close_time": 1768780799999,
          "quote_volume": 47221.5109,
          "trades": 297,
          "taker_buy_base": 335906.0,
          "taker_buy_quote": 17640.5226
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0438,
          "close": 0.0477,
          "volume": 10212824.0,
          "close_time": 1768784399999,
          "quote_volume": 487659.3772,
          "trades": 4328,
          "taker_buy_base": 5261912.0,
          "taker_buy_quote": 251431.4662
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.0477,
          "high": 0.0481,
          "low": 0.0476,
          "close": 0.0477,
          "volume": 836231.0,
          "close_time": 1768787999999,
          "quote_volume": 39990.1422,
          "trades": 242,
          "taker_buy_base": 540424.0,
          "taker_buy_quote": 25835.3523
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.0477,
          "high": 0.048,
          "low": 0.0477,
          "close": 0.048,
          "volume": 321033.0,
          "close_time": 1768791599999,
          "quote_volume": 15383.7765,
          "trades": 94,
          "taker_buy_base": 219877.0,
          "taker_buy_quote": 10536.5519
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0478,
          "close": 0.0481,
          "volume": 567151.0,
          "close_time": 1768795199999,
          "quote_volume": 27203.4791,
          "trades": 203,
          "taker_buy_base": 130311.0,
          "taker_buy_quote": 6255.602
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.048,
          "high": 0.0481,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 652695.0,
          "close_time": 1768798799999,
          "quote_volume": 31225.7659,
          "trades": 204,
          "taker_buy_base": 461494.0,
          "taker_buy_quote": 22084.8088
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0477,
          "high": 0.0481,
          "low": 0.0476,
          "close": 0.048,
          "volume": 896574.0,
          "close_time": 1768802399999,
          "quote_volume": 42825.0128,
          "trades": 284,
          "taker_buy_base": 530750.0,
          "taker_buy_quote": 25365.714
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.048,
          "volume": 363453.0,
          "close_time": 1768805999999,
          "quote_volume": 17447.9268,
          "trades": 125,
          "taker_buy_base": 265443.0,
          "taker_buy_quote": 12742.3278
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.048,
          "high": 0.0481,
          "low": 0.0478,
          "close": 0.0479,
          "volume": 627093.0,
          "close_time": 1768809599999,
          "quote_volume": 30099.6089,
          "trades": 426,
          "taker_buy_base": 302729.0,
          "taker_buy_quote": 14531.1227
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0478,
          "high": 0.0482,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 428030.0,
          "close_time": 1768813199999,
          "quote_volume": 20544.4258,
          "trades": 569,
          "taker_buy_base": 326860.0,
          "taker_buy_quote": 15693.9283
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 668084.0,
          "close_time": 1768816799999,
          "quote_volume": 32088.4205,
          "trades": 295,
          "taker_buy_base": 351921.0,
          "taker_buy_quote": 16917.2634
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0477,
          "close": 0.0478,
          "volume": 660091.0,
          "close_time": 1768820399999,
          "quote_volume": 31626.4476,
          "trades": 426,
          "taker_buy_base": 527450.0,
          "taker_buy_quote": 25273.9534
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.0478,
          "high": 0.0481,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 650086.0,
          "close_time": 1768823999999,
          "quote_volume": 31175.2639,
          "trades": 730,
          "taker_buy_base": 433782.0,
          "taker_buy_quote": 20803.5871
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0478,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0476,
          "volume": 657330.0,
          "close_time": 1768827599999,
          "quote_volume": 31373.4656,
          "trades": 438,
          "taker_buy_base": 330021.0,
          "taker_buy_quote": 15757.2631
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0477,
          "high": 0.0482,
          "low": 0.0474,
          "close": 0.0479,
          "volume": 928602.0,
          "close_time": 1768831199999,
          "quote_volume": 44324.757,
          "trades": 548,
          "taker_buy_base": 480861.0,
          "taker_buy_quote": 22976.4247
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0478,
          "close": 0.0481,
          "volume": 498256.0,
          "close_time": 1768834799999,
          "quote_volume": 23910.589,
          "trades": 167,
          "taker_buy_base": 199608.0,
          "taker_buy_quote": 9574.4974
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.0481,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.048,
          "volume": 323793.0,
          "close_time": 1768838399999,
          "quote_volume": 15538.3458,
          "trades": 111,
          "taker_buy_base": 181192.0,
          "taker_buy_quote": 8697.1605
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.048,
          "high": 0.0487,
          "low": 0.048,
          "close": 0.0487,
          "volume": 607789.0,
          "close_time": 1768841999999,
          "quote_volume": 29377.8782,
          "trades": 183,
          "taker_buy_base": 330011.0,
          "taker_buy_quote": 15937.8565
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.0487,
          "high": 0.0488,
          "low": 0.0486,
          "close": 0.0486,
          "volume": 256361.0,
          "close_time": 1768845599999,
          "quote_volume": 12481.4748,
          "trades": 61,
          "taker_buy_base": 80111.0,
          "taker_buy_quote": 3899.6693
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 235189.0,
          "close_time": 1768849199999,
          "quote_volume": 11439.5371,
          "trades": 62,
          "taker_buy_base": 155768.0,
          "taker_buy_quote": 7578.6844
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.0488,
          "high": 0.0497,
          "low": 0.0488,
          "close": 0.0493,
          "volume": 427173.0,
          "close_time": 1768852799999,
          "quote_volume": 21098.4169,
          "trades": 138,
          "taker_buy_base": 144005.0,
          "taker_buy_quote": 7103.9083
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0493,
          "high": 0.0493,
          "low": 0.0491,
          "close": 0.0491,
          "volume": 226695.0,
          "close_time": 1768856399999,
          "quote_volume": 11145.5127,
          "trades": 73,
          "taker_buy_base": 80257.0,
          "taker_buy_quote": 3949.2032
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.0492,
          "high": 0.0493,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 217592.0,
          "close_time": 1768859999999,
          "quote_volume": 10701.1306,
          "trades": 112,
          "taker_buy_base": 105682.0,
          "taker_buy_quote": 5200.1881
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.0492,
          "high": 0.0501,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 475500.0,
          "close_time": 1768863599999,
          "quote_volume": 23540.5892,
          "trades": 177,
          "taker_buy_base": 199439.0,
          "taker_buy_quote": 9883.6699
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.0492,
          "high": 0.0501,
          "low": 0.0491,
          "close": 0.0499,
          "volume": 425699.0,
          "close_time": 1768867199999,
          "quote_volume": 21090.9496,
          "trades": 154,
          "taker_buy_base": 267883.0,
          "taker_buy_quote": 13263.8718
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.05,
          "high": 0.0503,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 401258.0,
          "close_time": 1768870799999,
          "quote_volume": 20045.9484,
          "trades": 145,
          "taker_buy_base": 223005.0,
          "taker_buy_quote": 11137.7414
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0494,
          "close": 0.0499,
          "volume": 296950.0,
          "close_time": 1768874399999,
          "quote_volume": 14768.0074,
          "trades": 91,
          "taker_buy_base": 130075.0,
          "taker_buy_quote": 6469.0067
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.0499,
          "high": 0.0506,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 1355181.0,
          "close_time": 1768877999999,
          "quote_volume": 68133.3051,
          "trades": 414,
          "taker_buy_base": 763536.0,
          "taker_buy_quote": 38390.8603
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.0498,
          "close": 0.05,
          "volume": 228453.0,
          "close_time": 1768881599999,
          "quote_volume": 11412.0358,
          "trades": 93,
          "taker_buy_base": 121051.0,
          "taker_buy_quote": 6045.4794
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 241975.0,
          "close_time": 1768885199999,
          "quote_volume": 12056.6315,
          "trades": 71,
          "taker_buy_base": 91065.0,
          "taker_buy_quote": 4534.7372
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.0495,
          "high": 0.0498,
          "low": 0.049,
          "close": 0.0491,
          "volume": 522599.0,
          "close_time": 1768888799999,
          "quote_volume": 25828.4948,
          "trades": 161,
          "taker_buy_base": 247594.0,
          "taker_buy_quote": 12236.9659
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 429859.0,
          "close_time": 1768892399999,
          "quote_volume": 20895.2291,
          "trades": 174,
          "taker_buy_base": 161409.0,
          "taker_buy_quote": 7853.1644
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 236155.0,
          "close_time": 1768895999999,
          "quote_volume": 11469.1615,
          "trades": 75,
          "taker_buy_base": 163281.0,
          "taker_buy_quote": 7930.7384
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0478,
          "close": 0.0481,
          "volume": 266715.0,
          "close_time": 1768899599999,
          "quote_volume": 12821.8575,
          "trades": 94,
          "taker_buy_base": 156560.0,
          "taker_buy_quote": 7529.4776
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.048,
          "close": 0.0483,
          "volume": 250010.0,
          "close_time": 1768903199999,
          "quote_volume": 12034.0778,
          "trades": 88,
          "taker_buy_base": 106607.0,
          "taker_buy_quote": 5136.3155
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.0483,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0488,
          "volume": 303799.0,
          "close_time": 1768906799999,
          "quote_volume": 14762.0841,
          "trades": 105,
          "taker_buy_base": 151983.0,
          "taker_buy_quote": 7382.8342
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.0488,
          "high": 0.0528,
          "low": 0.0488,
          "close": 0.0496,
          "volume": 22862699.0,
          "close_time": 1768910399999,
          "quote_volume": 1164235.297,
          "trades": 8925,
          "taker_buy_base": 10367574.0,
          "taker_buy_quote": 528392.4561
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 5180472.0,
          "close_time": 1768913999999,
          "quote_volume": 254538.7127,
          "trades": 2105,
          "taker_buy_base": 2596620.0,
          "taker_buy_quote": 127695.6111
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.0489,
          "high": 0.0492,
          "low": 0.0486,
          "close": 0.0487,
          "volume": 1643246.0,
          "close_time": 1768917599999,
          "quote_volume": 80349.2758,
          "trades": 561,
          "taker_buy_base": 899100.0,
          "taker_buy_quote": 43982.2409
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0488,
          "high": 0.0497,
          "low": 0.0487,
          "close": 0.0493,
          "volume": 1668184.0,
          "close_time": 1768921199999,
          "quote_volume": 82167.7399,
          "trades": 600,
          "taker_buy_base": 858618.0,
          "taker_buy_quote": 42292.3361
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 1159923.0,
          "close_time": 1768924799999,
          "quote_volume": 56406.431,
          "trades": 368,
          "taker_buy_base": 595000.0,
          "taker_buy_quote": 28940.3105
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0486,
          "high": 0.0495,
          "low": 0.0484,
          "close": 0.0485,
          "volume": 1768811.0,
          "close_time": 1768928399999,
          "quote_volume": 86449.1227,
          "trades": 546,
          "taker_buy_base": 964134.0,
          "taker_buy_quote": 47157.1292
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.0485,
          "high": 0.049,
          "low": 0.0479,
          "close": 0.0482,
          "volume": 572231.0,
          "close_time": 1768931999999,
          "quote_volume": 27731.0968,
          "trades": 361,
          "taker_buy_base": 309451.0,
          "taker_buy_quote": 15006.0785
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.0481,
          "high": 0.0485,
          "low": 0.048,
          "close": 0.0482,
          "volume": 309140.0,
          "close_time": 1768935599999,
          "quote_volume": 14910.8062,
          "trades": 228,
          "taker_buy_base": 213061.0,
          "taker_buy_quote": 10279.1691
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.0483,
          "high": 0.0485,
          "low": 0.0482,
          "close": 0.0484,
          "volume": 247343.0,
          "close_time": 1768939199999,
          "quote_volume": 11947.4138,
          "trades": 202,
          "taker_buy_base": 149743.0,
          "taker_buy_quote": 7232.3883
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0482,
          "high": 0.0505,
          "low": 0.0482,
          "close": 0.0498,
          "volume": 7178008.0,
          "close_time": 1768942799999,
          "quote_volume": 357963.208,
          "trades": 2975,
          "taker_buy_base": 3399923.0,
          "taker_buy_quote": 169422.9019
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 1938711.0,
          "close_time": 1768946399999,
          "quote_volume": 95008.1499,
          "trades": 637,
          "taker_buy_base": 899689.0,
          "taker_buy_quote": 44012.3554
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.048,
          "close": 0.0484,
          "volume": 683257.0,
          "close_time": 1768949999999,
          "quote_volume": 33033.6497,
          "trades": 303,
          "taker_buy_base": 341664.0,
          "taker_buy_quote": 16525.1194
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.048,
          "close": 0.0483,
          "volume": 458377.0,
          "close_time": 1768953599999,
          "quote_volume": 22121.5789,
          "trades": 178,
          "taker_buy_base": 191304.0,
          "taker_buy_quote": 9238.0542
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0484,
          "high": 0.0496,
          "low": 0.0483,
          "close": 0.0495,
          "volume": 516056.0,
          "close_time": 1768957199999,
          "quote_volume": 25308.0186,
          "trades": 215,
          "taker_buy_base": 369256.0,
          "taker_buy_quote": 18141.1103
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.0495,
          "high": 0.0502,
          "low": 0.0493,
          "close": 0.0499,
          "volume": 664384.0,
          "close_time": 1768960799999,
          "quote_volume": 33124.8099,
          "trades": 230,
          "taker_buy_base": 419933.0,
          "taker_buy_quote": 20940.5169
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0499,
          "high": 0.0507,
          "low": 0.0499,
          "close": 0.0505,
          "volume": 720094.0,
          "close_time": 1768964399999,
          "quote_volume": 36282.9608,
          "trades": 223,
          "taker_buy_base": 487697.0,
          "taker_buy_quote": 24555.8281
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 278696.0,
          "close_time": 1768967999999,
          "quote_volume": 14055.6656,
          "trades": 118,
          "taker_buy_base": 104669.0,
          "taker_buy_quote": 5279.9276
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0502,
          "high": 0.0512,
          "low": 0.0501,
          "close": 0.0511,
          "volume": 784252.0,
          "close_time": 1768971599999,
          "quote_volume": 39794.5275,
          "trades": 294,
          "taker_buy_base": 446923.0,
          "taker_buy_quote": 22697.4559
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 1059991.0,
          "close_time": 1768975199999,
          "quote_volume": 53798.6967,
          "trades": 317,
          "taker_buy_base": 375095.0,
          "taker_buy_quote": 18995.3315
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.0503,
          "high": 0.0506,
          "low": 0.05,
          "close": 0.0501,
          "volume": 489936.0,
          "close_time": 1768978799999,
          "quote_volume": 24636.4858,
          "trades": 211,
          "taker_buy_base": 215057.0,
          "taker_buy_quote": 10817.2306
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.05,
          "high": 0.0503,
          "low": 0.0498,
          "close": 0.05,
          "volume": 720902.0,
          "close_time": 1768982399999,
          "quote_volume": 36065.8789,
          "trades": 293,
          "taker_buy_base": 411930.0,
          "taker_buy_quote": 20614.2083
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.05,
          "high": 0.0504,
          "low": 0.0497,
          "close": 0.0502,
          "volume": 888567.0,
          "close_time": 1768985999999,
          "quote_volume": 44525.6222,
          "trades": 321,
          "taker_buy_base": 457191.0,
          "taker_buy_quote": 22917.8188
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.0503,
          "high": 0.0508,
          "low": 0.05,
          "close": 0.0503,
          "volume": 471443.0,
          "close_time": 1768989599999,
          "quote_volume": 23786.6015,
          "trades": 229,
          "taker_buy_base": 279464.0,
          "taker_buy_quote": 14110.7362
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.0504,
          "high": 0.0507,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 304299.0,
          "close_time": 1768993199999,
          "quote_volume": 15362.6862,
          "trades": 98,
          "taker_buy_base": 73080.0,
          "taker_buy_quote": 3689.7218
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.0504,
          "high": 0.0508,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 698418.0,
          "close_time": 1768996799999,
          "quote_volume": 35267.4834,
          "trades": 185,
          "taker_buy_base": 247082.0,
          "taker_buy_quote": 12474.2908
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0502,
          "high": 0.0504,
          "low": 0.0492,
          "close": 0.0496,
          "volume": 1590617.0,
          "close_time": 1769000399999,
          "quote_volume": 79158.1813,
          "trades": 361,
          "taker_buy_base": 539326.0,
          "taker_buy_quote": 26862.1712
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.0496,
          "high": 0.0498,
          "low": 0.0493,
          "close": 0.0494,
          "volume": 407931.0,
          "close_time": 1769003999999,
          "quote_volume": 20193.1771,
          "trades": 152,
          "taker_buy_base": 227316.0,
          "taker_buy_quote": 11252.5971
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.0494,
          "high": 0.0503,
          "low": 0.0494,
          "close": 0.0503,
          "volume": 1095653.0,
          "close_time": 1769007599999,
          "quote_volume": 54637.3423,
          "trades": 376,
          "taker_buy_base": 528765.0,
          "taker_buy_quote": 26385.827
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.0503,
          "high": 0.0511,
          "low": 0.0502,
          "close": 0.0508,
          "volume": 1528533.0,
          "close_time": 1769011199999,
          "quote_volume": 77512.4236,
          "trades": 582,
          "taker_buy_base": 888791.0,
          "taker_buy_quote": 45068.8987
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0507,
          "high": 0.0507,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 743258.0,
          "close_time": 1769014799999,
          "quote_volume": 37046.6175,
          "trades": 236,
          "taker_buy_base": 361290.0,
          "taker_buy_quote": 18050.6768
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.049,
          "high": 0.0494,
          "low": 0.0486,
          "close": 0.0492,
          "volume": 796088.0,
          "close_time": 1769018399999,
          "quote_volume": 38939.1983,
          "trades": 276,
          "taker_buy_base": 436241.0,
          "taker_buy_quote": 21361.8679
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0491,
          "high": 0.0496,
          "low": 0.0489,
          "close": 0.0495,
          "volume": 432606.0,
          "close_time": 1769021999999,
          "quote_volume": 21299.4588,
          "trades": 183,
          "taker_buy_base": 299538.0,
          "taker_buy_quote": 14738.8518
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0494,
          "high": 0.0513,
          "low": 0.0491,
          "close": 0.051,
          "volume": 1677434.0,
          "close_time": 1769025599999,
          "quote_volume": 84271.6545,
          "trades": 583,
          "taker_buy_base": 1136795.0,
          "taker_buy_quote": 57115.6192
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0499,
          "close": 0.0505,
          "volume": 837668.0,
          "close_time": 1769029199999,
          "quote_volume": 42246.6501,
          "trades": 313,
          "taker_buy_base": 370665.0,
          "taker_buy_quote": 18705.8517
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.0505,
          "high": 0.0506,
          "low": 0.0502,
          "close": 0.0505,
          "volume": 426317.0,
          "close_time": 1769032799999,
          "quote_volume": 21516.7679,
          "trades": 142,
          "taker_buy_base": 205743.0,
          "taker_buy_quote": 10388.9455
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.0505,
          "high": 0.0506,
          "low": 0.05,
          "close": 0.0501,
          "volume": 363366.0,
          "close_time": 1769036399999,
          "quote_volume": 18305.9034,
          "trades": 129,
          "taker_buy_base": 143285.0,
          "taker_buy_quote": 7223.5471
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.0501,
          "high": 0.0502,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 166088.0,
          "close_time": 1769039999999,
          "quote_volume": 8303.7307,
          "trades": 68,
          "taker_buy_base": 86713.0,
          "taker_buy_quote": 4350.1363
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0497,
          "high": 0.05,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 27847.0,
          "close_time": 1769043599999,
          "quote_volume": 1388.8974,
          "trades": 28,
          "taker_buy_base": 15359.0,
          "taker_buy_quote": 765.1434
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0499,
          "close": 0.0502,
          "volume": 133772.0,
          "close_time": 1769047199999,
          "quote_volume": 6698.3021,
          "trades": 60,
          "taker_buy_base": 38268.0,
          "taker_buy_quote": 1917.2962
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.0502,
          "high": 0.0504,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 192849.0,
          "close_time": 1769050799999,
          "quote_volume": 9689.5988,
          "trades": 58,
          "taker_buy_base": 73978.0,
          "taker_buy_quote": 3718.5786
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.0502,
          "high": 0.0503,
          "low": 0.05,
          "close": 0.0501,
          "volume": 135196.0,
          "close_time": 1769054399999,
          "quote_volume": 6784.5517,
          "trades": 47,
          "taker_buy_base": 90001.0,
          "taker_buy_quote": 4517.7792
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0501,
          "high": 0.0503,
          "low": 0.05,
          "close": 0.05,
          "volume": 87364.0,
          "close_time": 1769057999999,
          "quote_volume": 4375.5233,
          "trades": 32,
          "taker_buy_base": 26670.0,
          "taker_buy_quote": 1337.2764
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.05,
          "close": 0.05,
          "volume": 405535.0,
          "close_time": 1769061599999,
          "quote_volume": 20312.5604,
          "trades": 103,
          "taker_buy_base": 130300.0,
          "taker_buy_quote": 6531.4362
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0494,
          "close": 0.0499,
          "volume": 1009763.0,
          "close_time": 1769065199999,
          "quote_volume": 50146.0444,
          "trades": 291,
          "taker_buy_base": 532840.0,
          "taker_buy_quote": 26499.7073
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 80194.0,
          "close_time": 1769068799999,
          "quote_volume": 3983.4937,
          "trades": 38,
          "taker_buy_base": 15933.0,
          "taker_buy_quote": 792.319
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0494,
          "close": 0.0496,
          "volume": 140733.0,
          "close_time": 1769072399999,
          "quote_volume": 6971.7605,
          "trades": 62,
          "taker_buy_base": 14380.0,
          "taker_buy_quote": 712.9737
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.0496,
          "high": 0.0498,
          "low": 0.0495,
          "close": 0.0496,
          "volume": 47678.0,
          "close_time": 1769075999999,
          "quote_volume": 2369.5116,
          "trades": 25,
          "taker_buy_base": 32496.0,
          "taker_buy_quote": 1615.3585
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 178448.0,
          "close_time": 1769079599999,
          "quote_volume": 8850.4113,
          "trades": 69,
          "taker_buy_base": 94331.0,
          "taker_buy_quote": 4682.6552
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 111266.0,
          "close_time": 1769083199999,
          "quote_volume": 5513.1573,
          "trades": 51,
          "taker_buy_base": 55199.0,
          "taker_buy_quote": 2736.053
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0492,
          "close": 0.0493,
          "volume": 346518.0,
          "close_time": 1769086799999,
          "quote_volume": 17119.2453,
          "trades": 148,
          "taker_buy_base": 23015.0,
          "taker_buy_quote": 1136.6161
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.0493,
          "high": 0.0495,
          "low": 0.049,
          "close": 0.0492,
          "volume": 412341.0,
          "close_time": 1769090399999,
          "quote_volume": 20301.772,
          "trades": 177,
          "taker_buy_base": 194449.0,
          "taker_buy_quote": 9584.3887
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.0491,
          "high": 0.0492,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 480278.0,
          "close_time": 1769093999999,
          "quote_volume": 23459.9773,
          "trades": 256,
          "taker_buy_base": 140509.0,
          "taker_buy_quote": 6868.7918
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.0485,
          "high": 0.049,
          "low": 0.0483,
          "close": 0.0487,
          "volume": 272406.0,
          "close_time": 1769097599999,
          "quote_volume": 13239.0431,
          "trades": 131,
          "taker_buy_base": 131009.0,
          "taker_buy_quote": 6368.5366
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0488,
          "high": 0.0492,
          "low": 0.0487,
          "close": 0.0492,
          "volume": 248138.0,
          "close_time": 1769101199999,
          "quote_volume": 12137.2186,
          "trades": 113,
          "taker_buy_base": 129944.0,
          "taker_buy_quote": 6365.7516
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.0492,
          "high": 0.0494,
          "low": 0.0491,
          "close": 0.0493,
          "volume": 165717.0,
          "close_time": 1769104799999,
          "quote_volume": 8157.3044,
          "trades": 73,
          "taker_buy_base": 64727.0,
          "taker_buy_quote": 3189.4108
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.0494,
          "high": 0.0499,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 306995.0,
          "close_time": 1769108399999,
          "quote_volume": 15246.9808,
          "trades": 134,
          "taker_buy_base": 183200.0,
          "taker_buy_quote": 9103.9106
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0494,
          "high": 0.0494,
          "low": 0.0489,
          "close": 0.0492,
          "volume": 203371.0,
          "close_time": 1769111999999,
          "quote_volume": 9981.7157,
          "trades": 81,
          "taker_buy_base": 65097.0,
          "taker_buy_quote": 3196.349
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0492,
          "high": 0.0495,
          "low": 0.0491,
          "close": 0.0493,
          "volume": 233449.0,
          "close_time": 1769115599999,
          "quote_volume": 11487.7372,
          "trades": 121,
          "taker_buy_base": 106170.0,
          "taker_buy_quote": 5225.2698
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.0493,
          "high": 0.0495,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 284794.0,
          "close_time": 1769119199999,
          "quote_volume": 14044.0688,
          "trades": 96,
          "taker_buy_base": 153026.0,
          "taker_buy_quote": 7548.4938
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.049,
          "close": 0.0491,
          "volume": 260415.0,
          "close_time": 1769122799999,
          "quote_volume": 12803.326,
          "trades": 97,
          "taker_buy_base": 69503.0,
          "taker_buy_quote": 3418.1931
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0489,
          "close": 0.049,
          "volume": 96756.0,
          "close_time": 1769126399999,
          "quote_volume": 4738.1833,
          "trades": 81,
          "taker_buy_base": 11949.0,
          "taker_buy_quote": 585.3228
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.049,
          "high": 0.0496,
          "low": 0.049,
          "close": 0.0495,
          "volume": 63798.0,
          "close_time": 1769129999999,
          "quote_volume": 3149.0521,
          "trades": 31,
          "taker_buy_base": 9660.0,
          "taker_buy_quote": 476.3811
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.0495,
          "high": 0.0503,
          "low": 0.0495,
          "close": 0.0501,
          "volume": 1158789.0,
          "close_time": 1769133599999,
          "quote_volume": 57921.426,
          "trades": 415,
          "taker_buy_base": 487335.0,
          "taker_buy_quote": 24315.406
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 163164.0,
          "close_time": 1769137199999,
          "quote_volume": 8136.3683,
          "trades": 79,
          "taker_buy_base": 59870.0,
          "taker_buy_quote": 2989.542
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.0496,
          "high": 0.05,
          "low": 0.0495,
          "close": 0.0498,
          "volume": 358494.0,
          "close_time": 1769140799999,
          "quote_volume": 17841.4739,
          "trades": 177,
          "taker_buy_base": 136221.0,
          "taker_buy_quote": 6781.2659
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0497,
          "high": 0.0504,
          "low": 0.0497,
          "close": 0.0502,
          "volume": 656247.0,
          "close_time": 1769144399999,
          "quote_volume": 32873.8854,
          "trades": 176,
          "taker_buy_base": 402944.0,
          "taker_buy_quote": 20175.0609
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.0502,
          "high": 0.0503,
          "low": 0.05,
          "close": 0.0502,
          "volume": 163116.0,
          "close_time": 1769147999999,
          "quote_volume": 8182.2403,
          "trades": 71,
          "taker_buy_base": 86506.0,
          "taker_buy_quote": 4341.0935
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.0501,
          "high": 0.0502,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 1400039.0,
          "close_time": 1769151599999,
          "quote_volume": 69911.11,
          "trades": 201,
          "taker_buy_base": 404979.0,
          "taker_buy_quote": 20194.8331
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0494,
          "close": 0.0494,
          "volume": 166058.0,
          "close_time": 1769155199999,
          "quote_volume": 8227.6421,
          "trades": 62,
          "taker_buy_base": 84490.0,
          "taker_buy_quote": 4188.4984
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 291203.0,
          "close_time": 1769158799999,
          "quote_volume": 14342.1262,
          "trades": 97,
          "taker_buy_base": 154247.0,
          "taker_buy_quote": 7596.9969
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.0492,
          "high": 0.0493,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 111954.0,
          "close_time": 1769162399999,
          "quote_volume": 5505.8123,
          "trades": 47,
          "taker_buy_base": 84300.0,
          "taker_buy_quote": 4147.1863
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.0492,
          "high": 0.0493,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 125929.0,
          "close_time": 1769165999999,
          "quote_volume": 6179.0244,
          "trades": 53,
          "taker_buy_base": 74734.0,
          "taker_buy_quote": 3668.2147
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.049,
          "close": 0.0491,
          "volume": 289671.0,
          "close_time": 1769169599999,
          "quote_volume": 14240.9039,
          "trades": 90,
          "taker_buy_base": 97215.0,
          "taker_buy_quote": 4786.5976
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0491,
          "close": 0.0491,
          "volume": 179310.0,
          "close_time": 1769173199999,
          "quote_volume": 8810.5505,
          "trades": 76,
          "taker_buy_base": 118984.0,
          "taker_buy_quote": 5848.0874
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0489,
          "close": 0.049,
          "volume": 340052.0,
          "close_time": 1769176799999,
          "quote_volume": 16666.9553,
          "trades": 164,
          "taker_buy_base": 183404.0,
          "taker_buy_quote": 8997.9154
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.049,
          "high": 0.049,
          "low": 0.0482,
          "close": 0.0483,
          "volume": 320781.0,
          "close_time": 1769180399999,
          "quote_volume": 15600.1737,
          "trades": 170,
          "taker_buy_base": 198319.0,
          "taker_buy_quote": 9644.1967
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.0485,
          "high": 0.0491,
          "low": 0.0483,
          "close": 0.049,
          "volume": 257516.0,
          "close_time": 1769183999999,
          "quote_volume": 12536.4641,
          "trades": 115,
          "taker_buy_base": 101445.0,
          "taker_buy_quote": 4936.0449
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0491,
          "high": 0.0494,
          "low": 0.0487,
          "close": 0.0491,
          "volume": 131641.0,
          "close_time": 1769187599999,
          "quote_volume": 6463.6004,
          "trades": 62,
          "taker_buy_base": 32968.0,
          "taker_buy_quote": 1616.9784
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.0491,
          "high": 0.05,
          "low": 0.049,
          "close": 0.0496,
          "volume": 276730.0,
          "close_time": 1769191199999,
          "quote_volume": 13763.8686,
          "trades": 124,
          "taker_buy_base": 159549.0,
          "taker_buy_quote": 7948.9887
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.0496,
          "high": 0.0501,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 315313.0,
          "close_time": 1769194799999,
          "quote_volume": 15720.4807,
          "trades": 115,
          "taker_buy_base": 103861.0,
          "taker_buy_quote": 5179.0106
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0486,
          "close": 0.0487,
          "volume": 247829.0,
          "close_time": 1769198399999,
          "quote_volume": 12165.307,
          "trades": 158,
          "taker_buy_base": 86955.0,
          "taker_buy_quote": 4268.2367
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 243600.0,
          "close_time": 1769201999999,
          "quote_volume": 11760.6565,
          "trades": 93,
          "taker_buy_base": 84767.0,
          "taker_buy_quote": 4094.9449
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 103834.0,
          "close_time": 1769205599999,
          "quote_volume": 5031.4839,
          "trades": 93,
          "taker_buy_base": 39813.0,
          "taker_buy_quote": 1931.1296
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.0484,
          "high": 0.0489,
          "low": 0.0484,
          "close": 0.0488,
          "volume": 299229.0,
          "close_time": 1769209199999,
          "quote_volume": 14535.1427,
          "trades": 131,
          "taker_buy_base": 146441.0,
          "taker_buy_quote": 7120.0036
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.0488,
          "high": 0.0489,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 176494.0,
          "close_time": 1769212799999,
          "quote_volume": 8594.2727,
          "trades": 71,
          "taker_buy_base": 118580.0,
          "taker_buy_quote": 5772.708
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0488,
          "high": 0.0491,
          "low": 0.0487,
          "close": 0.0487,
          "volume": 490703.0,
          "close_time": 1769216399999,
          "quote_volume": 24003.8996,
          "trades": 190,
          "taker_buy_base": 172404.0,
          "taker_buy_quote": 8441.3548
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.0486,
          "high": 0.0489,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 238989.0,
          "close_time": 1769219999999,
          "quote_volume": 11655.9616,
          "trades": 101,
          "taker_buy_base": 146984.0,
          "taker_buy_quote": 7168.473
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0487,
          "close": 0.0487,
          "volume": 93609.0,
          "close_time": 1769223599999,
          "quote_volume": 4567.6325,
          "trades": 27,
          "taker_buy_base": 61779.0,
          "taker_buy_quote": 3014.3427
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0488,
          "close": 0.0488,
          "volume": 237057.0,
          "close_time": 1769227199999,
          "quote_volume": 11586.2677,
          "trades": 105,
          "taker_buy_base": 117329.0,
          "taker_buy_quote": 5738.6656
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0489,
          "high": 0.0489,
          "low": 0.0486,
          "close": 0.0488,
          "volume": 80835.0,
          "close_time": 1769230799999,
          "quote_volume": 3943.7407,
          "trades": 30,
          "taker_buy_base": 38522.0,
          "taker_buy_quote": 1881.1882
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0486,
          "close": 0.0486,
          "volume": 75557.0,
          "close_time": 1769234399999,
          "quote_volume": 3677.5677,
          "trades": 29,
          "taker_buy_base": 31937.0,
          "taker_buy_quote": 1555.3607
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.0487,
          "close": 0.0489,
          "volume": 87250.0,
          "close_time": 1769237999999,
          "quote_volume": 4255.4609,
          "trades": 30,
          "taker_buy_base": 55908.0,
          "taker_buy_quote": 2726.6901
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.049,
          "high": 0.049,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 74428.0,
          "close_time": 1769241599999,
          "quote_volume": 3642.5235,
          "trades": 28,
          "taker_buy_base": 39242.0,
          "taker_buy_quote": 1921.8339
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0489,
          "high": 0.0491,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 46165.0,
          "close_time": 1769245199999,
          "quote_volume": 2261.336,
          "trades": 21,
          "taker_buy_base": 29628.0,
          "taker_buy_quote": 1451.6009
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0489,
          "close": 0.0489,
          "volume": 13644.0,
          "close_time": 1769248799999,
          "quote_volume": 668.6915,
          "trades": 13,
          "taker_buy_base": 422.0,
          "taker_buy_quote": 20.7048
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0488,
          "close": 0.049,
          "volume": 187136.0,
          "close_time": 1769252399999,
          "quote_volume": 9171.8912,
          "trades": 49,
          "taker_buy_base": 125569.0,
          "taker_buy_quote": 6154.2819
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.049,
          "high": 0.0495,
          "low": 0.049,
          "close": 0.0494,
          "volume": 77433.0,
          "close_time": 1769255999999,
          "quote_volume": 3823.0077,
          "trades": 30,
          "taker_buy_base": 21981.0,
          "taker_buy_quote": 1083.8178
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 228052.0,
          "close_time": 1769259599999,
          "quote_volume": 11306.2692,
          "trades": 63,
          "taker_buy_base": 152919.0,
          "taker_buy_quote": 7582.1056
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0493,
          "close": 0.0493,
          "volume": 72925.0,
          "close_time": 1769263199999,
          "quote_volume": 3601.23,
          "trades": 35,
          "taker_buy_base": 29459.0,
          "taker_buy_quote": 1455.5661
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.0491,
          "close": 0.0491,
          "volume": 254211.0,
          "close_time": 1769266799999,
          "quote_volume": 12509.6101,
          "trades": 91,
          "taker_buy_base": 71473.0,
          "taker_buy_quote": 3517.8232
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0491,
          "high": 0.0492,
          "low": 0.0486,
          "close": 0.0486,
          "volume": 144757.0,
          "close_time": 1769270399999,
          "quote_volume": 7088.863,
          "trades": 61,
          "taker_buy_base": 72665.0,
          "taker_buy_quote": 3563.9299
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0485,
          "high": 0.0487,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 171076.0,
          "close_time": 1769273999999,
          "quote_volume": 8287.3927,
          "trades": 103,
          "taker_buy_base": 79869.0,
          "taker_buy_quote": 3872.4437
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 60175.0,
          "close_time": 1769277599999,
          "quote_volume": 2920.5232,
          "trades": 20,
          "taker_buy_base": 28464.0,
          "taker_buy_quote": 1382.0795
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.0485,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0485,
          "volume": 144511.0,
          "close_time": 1769281199999,
          "quote_volume": 7019.0099,
          "trades": 50,
          "taker_buy_base": 108375.0,
          "taker_buy_quote": 5266.0923
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.0485,
          "close": 0.0486,
          "volume": 178467.0,
          "close_time": 1769284799999,
          "quote_volume": 8684.5296,
          "trades": 77,
          "taker_buy_base": 129096.0,
          "taker_buy_quote": 6281.9506
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0485,
          "high": 0.0487,
          "low": 0.0485,
          "close": 0.0485,
          "volume": 24394.0,
          "close_time": 1769288399999,
          "quote_volume": 1185.3102,
          "trades": 17,
          "taker_buy_base": 5663.0,
          "taker_buy_quote": 275.2521
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 67924.0,
          "close_time": 1769291999999,
          "quote_volume": 3298.6137,
          "trades": 29,
          "taker_buy_base": 48022.0,
          "taker_buy_quote": 2333.116
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.0486,
          "close": 0.0488,
          "volume": 84947.0,
          "close_time": 1769295599999,
          "quote_volume": 4136.6714,
          "trades": 34,
          "taker_buy_base": 56365.0,
          "taker_buy_quote": 2744.7631
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0487,
          "close": 0.0488,
          "volume": 23762.0,
          "close_time": 1769299199999,
          "quote_volume": 1157.4451,
          "trades": 17,
          "taker_buy_base": 20795.0,
          "taker_buy_quote": 1012.9522
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0487,
          "close": 0.0488,
          "volume": 205816.0,
          "close_time": 1769302799999,
          "quote_volume": 10052.6338,
          "trades": 58,
          "taker_buy_base": 110244.0,
          "taker_buy_quote": 5380.98
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0484,
          "close": 0.0485,
          "volume": 168494.0,
          "close_time": 1769306399999,
          "quote_volume": 8176.5307,
          "trades": 53,
          "taker_buy_base": 55413.0,
          "taker_buy_quote": 2688.0656
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0485,
          "close": 0.0486,
          "volume": 200355.0,
          "close_time": 1769309999999,
          "quote_volume": 9745.9675,
          "trades": 73,
          "taker_buy_base": 65543.0,
          "taker_buy_quote": 3189.9751
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0482,
          "close": 0.0483,
          "volume": 165068.0,
          "close_time": 1769313599999,
          "quote_volume": 7998.7476,
          "trades": 80,
          "taker_buy_base": 45301.0,
          "taker_buy_quote": 2192.1136
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0483,
          "high": 0.0486,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 110900.0,
          "close_time": 1769317199999,
          "quote_volume": 5366.0987,
          "trades": 43,
          "taker_buy_base": 77663.0,
          "taker_buy_quote": 3758.728
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.0485,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0485,
          "volume": 97944.0,
          "close_time": 1769320799999,
          "quote_volume": 4751.0316,
          "trades": 28,
          "taker_buy_base": 29662.0,
          "taker_buy_quote": 1439.2711
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 476376.0,
          "close_time": 1769324399999,
          "quote_volume": 23199.5374,
          "trades": 129,
          "taker_buy_base": 306634.0,
          "taker_buy_quote": 14934.5135
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.0487,
          "high": 0.0488,
          "low": 0.0486,
          "close": 0.0487,
          "volume": 95213.0,
          "close_time": 1769327999999,
          "quote_volume": 4635.3112,
          "trades": 35,
          "taker_buy_base": 49155.0,
          "taker_buy_quote": 2393.7239
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 274716.0,
          "close_time": 1769331599999,
          "quote_volume": 13365.2096,
          "trades": 132,
          "taker_buy_base": 78369.0,
          "taker_buy_quote": 3813.1658
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.0484,
          "high": 0.0487,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 43990.0,
          "close_time": 1769335199999,
          "quote_volume": 2137.4386,
          "trades": 20,
          "taker_buy_base": 32616.0,
          "taker_buy_quote": 1584.7881
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.0486,
          "close": 0.0487,
          "volume": 89619.0,
          "close_time": 1769338799999,
          "quote_volume": 4368.8371,
          "trades": 35,
          "taker_buy_base": 38140.0,
          "taker_buy_quote": 1859.4743
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.048,
          "close": 0.0481,
          "volume": 272558.0,
          "close_time": 1769342399999,
          "quote_volume": 13179.9655,
          "trades": 86,
          "taker_buy_base": 102613.0,
          "taker_buy_quote": 4958.2285
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 735051.0,
          "close_time": 1769345999999,
          "quote_volume": 34983.088,
          "trades": 315,
          "taker_buy_base": 307600.0,
          "taker_buy_quote": 14645.5505
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0478,
          "volume": 248795.0,
          "close_time": 1769349599999,
          "quote_volume": 11894.1082,
          "trades": 93,
          "taker_buy_base": 186384.0,
          "taker_buy_quote": 8914.6853
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.0479,
          "high": 0.0479,
          "low": 0.0473,
          "close": 0.0476,
          "volume": 314071.0,
          "close_time": 1769353199999,
          "quote_volume": 14941.5487,
          "trades": 63,
          "taker_buy_base": 114831.0,
          "taker_buy_quote": 5460.0526
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.0476,
          "high": 0.0479,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 584655.0,
          "close_time": 1769356799999,
          "quote_volume": 27871.7564,
          "trades": 192,
          "taker_buy_base": 341613.0,
          "taker_buy_quote": 16299.2523
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0462,
          "close": 0.0467,
          "volume": 748128.0,
          "close_time": 1769360399999,
          "quote_volume": 34955.3398,
          "trades": 300,
          "taker_buy_base": 382989.0,
          "taker_buy_quote": 17877.9464
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.0467,
          "high": 0.0467,
          "low": 0.0464,
          "close": 0.0466,
          "volume": 115597.0,
          "close_time": 1769363999999,
          "quote_volume": 5379.9366,
          "trades": 45,
          "taker_buy_base": 51780.0,
          "taker_buy_quote": 2410.6812
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.0465,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0463,
          "volume": 475661.0,
          "close_time": 1769367599999,
          "quote_volume": 22047.765,
          "trades": 208,
          "taker_buy_base": 355295.0,
          "taker_buy_quote": 16476.6297
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.0463,
          "high": 0.0465,
          "low": 0.0454,
          "close": 0.0457,
          "volume": 539414.0,
          "close_time": 1769371199999,
          "quote_volume": 24771.583,
          "trades": 335,
          "taker_buy_base": 391230.0,
          "taker_buy_quote": 17967.3455
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0458,
          "high": 0.0461,
          "low": 0.0456,
          "close": 0.0461,
          "volume": 476892.0,
          "close_time": 1769374799999,
          "quote_volume": 21903.003,
          "trades": 263,
          "taker_buy_base": 349284.0,
          "taker_buy_quote": 16049.0717
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.0462,
          "high": 0.0465,
          "low": 0.0462,
          "close": 0.0464,
          "volume": 171061.0,
          "close_time": 1769378399999,
          "quote_volume": 7927.1513,
          "trades": 114,
          "taker_buy_base": 112403.0,
          "taker_buy_quote": 5207.1355
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0461,
          "close": 0.0464,
          "volume": 121880.0,
          "close_time": 1769381999999,
          "quote_volume": 5639.5295,
          "trades": 48,
          "taker_buy_base": 72485.0,
          "taker_buy_quote": 3354.1778
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.0463,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 168178.0,
          "close_time": 1769385599999,
          "quote_volume": 7803.8831,
          "trades": 68,
          "taker_buy_base": 139404.0,
          "taker_buy_quote": 6469.4957
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0466,
          "high": 0.047,
          "low": 0.0466,
          "close": 0.047,
          "volume": 132999.0,
          "close_time": 1769389199999,
          "quote_volume": 6213.9646,
          "trades": 61,
          "taker_buy_base": 97397.0,
          "taker_buy_quote": 4552.6405
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.047,
          "high": 0.048,
          "low": 0.047,
          "close": 0.0479,
          "volume": 278266.0,
          "close_time": 1769392799999,
          "quote_volume": 13250.8841,
          "trades": 133,
          "taker_buy_base": 94904.0,
          "taker_buy_quote": 4524.0725
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.0478,
          "high": 0.0479,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 185088.0,
          "close_time": 1769396399999,
          "quote_volume": 8827.1677,
          "trades": 59,
          "taker_buy_base": 105845.0,
          "taker_buy_quote": 5044.9035
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 236627.0,
          "close_time": 1769399999999,
          "quote_volume": 11163.9909,
          "trades": 115,
          "taker_buy_base": 141784.0,
          "taker_buy_quote": 6692.9151
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0469,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.0471,
          "volume": 429604.0,
          "close_time": 1769403599999,
          "quote_volume": 20251.6729,
          "trades": 228,
          "taker_buy_base": 250546.0,
          "taker_buy_quote": 11818.1022
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0469,
          "close": 0.047,
          "volume": 134094.0,
          "close_time": 1769407199999,
          "quote_volume": 6307.08,
          "trades": 112,
          "taker_buy_base": 53286.0,
          "taker_buy_quote": 2507.9832
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.047,
          "high": 0.0472,
          "low": 0.0468,
          "close": 0.0472,
          "volume": 180528.0,
          "close_time": 1769410799999,
          "quote_volume": 8480.2869,
          "trades": 56,
          "taker_buy_base": 83885.0,
          "taker_buy_quote": 3942.5243
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 122137.0,
          "close_time": 1769414399999,
          "quote_volume": 5766.521,
          "trades": 43,
          "taker_buy_base": 44576.0,
          "taker_buy_quote": 2105.1853
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0472,
          "high": 0.0475,
          "low": 0.047,
          "close": 0.0471,
          "volume": 379981.0,
          "close_time": 1769417999999,
          "quote_volume": 17945.0717,
          "trades": 105,
          "taker_buy_base": 166949.0,
          "taker_buy_quote": 7889.3079
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0466,
          "close": 0.0466,
          "volume": 171886.0,
          "close_time": 1769421599999,
          "quote_volume": 8031.0226,
          "trades": 79,
          "taker_buy_base": 45190.0,
          "taker_buy_quote": 2110.168
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.0467,
          "high": 0.0469,
          "low": 0.0466,
          "close": 0.0468,
          "volume": 281445.0,
          "close_time": 1769425199999,
          "quote_volume": 13168.2303,
          "trades": 89,
          "taker_buy_base": 179066.0,
          "taker_buy_quote": 8381.3933
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.0469,
          "high": 0.047,
          "low": 0.0467,
          "close": 0.0468,
          "volume": 118368.0,
          "close_time": 1769428799999,
          "quote_volume": 5544.4682,
          "trades": 48,
          "taker_buy_base": 66589.0,
          "taker_buy_quote": 3119.5642
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0467,
          "close": 0.0468,
          "volume": 138576.0,
          "close_time": 1769432399999,
          "quote_volume": 6484.5634,
          "trades": 50,
          "taker_buy_base": 46265.0,
          "taker_buy_quote": 2166.5818
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0466,
          "close": 0.0468,
          "volume": 415052.0,
          "close_time": 1769435999999,
          "quote_volume": 19413.6437,
          "trades": 105,
          "taker_buy_base": 210918.0,
          "taker_buy_quote": 9867.581
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.0467,
          "high": 0.0473,
          "low": 0.0466,
          "close": 0.0471,
          "volume": 380719.0,
          "close_time": 1769439599999,
          "quote_volume": 17869.3647,
          "trades": 117,
          "taker_buy_base": 190494.0,
          "taker_buy_quote": 8936.1553
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.0472,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 403300.0,
          "close_time": 1769443199999,
          "quote_volume": 19114.6212,
          "trades": 152,
          "taker_buy_base": 198148.0,
          "taker_buy_quote": 9397.8319
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0475,
          "volume": 288153.0,
          "close_time": 1769446799999,
          "quote_volume": 13676.8673,
          "trades": 125,
          "taker_buy_base": 111746.0,
          "taker_buy_quote": 5305.1524
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0477,
          "volume": 848347.0,
          "close_time": 1769450399999,
          "quote_volume": 40321.3778,
          "trades": 322,
          "taker_buy_base": 439806.0,
          "taker_buy_quote": 20919.1694
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0476,
          "volume": 609100.0,
          "close_time": 1769453999999,
          "quote_volume": 28920.6902,
          "trades": 294,
          "taker_buy_base": 152441.0,
          "taker_buy_quote": 7244.1385
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 635671.0,
          "close_time": 1769457599999,
          "quote_volume": 30043.1662,
          "trades": 372,
          "taker_buy_base": 278986.0,
          "taker_buy_quote": 13185.9717
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0471,
          "close": 0.0473,
          "volume": 179369.0,
          "close_time": 1769461199999,
          "quote_volume": 8474.9094,
          "trades": 66,
          "taker_buy_base": 89202.0,
          "taker_buy_quote": 4214.1367
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.0473,
          "high": 0.0479,
          "low": 0.0472,
          "close": 0.0477,
          "volume": 265524.0,
          "close_time": 1769464799999,
          "quote_volume": 12655.1507,
          "trades": 71,
          "taker_buy_base": 105628.0,
          "taker_buy_quote": 5028.8095
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0477,
          "volume": 286490.0,
          "close_time": 1769468399999,
          "quote_volume": 13674.3667,
          "trades": 125,
          "taker_buy_base": 96769.0,
          "taker_buy_quote": 4619.2077
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.0476,
          "high": 0.0478,
          "low": 0.0476,
          "close": 0.0477,
          "volume": 105363.0,
          "close_time": 1769471999999,
          "quote_volume": 5020.9647,
          "trades": 35,
          "taker_buy_base": 65260.0,
          "taker_buy_quote": 3110.0212
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0476,
          "high": 0.048,
          "low": 0.0475,
          "close": 0.048,
          "volume": 239822.0,
          "close_time": 1769475599999,
          "quote_volume": 11440.0765,
          "trades": 85,
          "taker_buy_base": 115911.0,
          "taker_buy_quote": 5533.4025
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0478,
          "close": 0.0481,
          "volume": 116507.0,
          "close_time": 1769479199999,
          "quote_volume": 5589.3223,
          "trades": 45,
          "taker_buy_base": 48973.0,
          "taker_buy_quote": 2351.2611
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.0481,
          "high": 0.0482,
          "low": 0.048,
          "close": 0.048,
          "volume": 204973.0,
          "close_time": 1769482799999,
          "quote_volume": 9857.6617,
          "trades": 96,
          "taker_buy_base": 99219.0,
          "taker_buy_quote": 4773.524
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 127267.0,
          "close_time": 1769486399999,
          "quote_volume": 6095.0815,
          "trades": 43,
          "taker_buy_base": 46353.0,
          "taker_buy_quote": 2220.3296
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0478,
          "high": 0.048,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 218855.0,
          "close_time": 1769489999999,
          "quote_volume": 10471.7062,
          "trades": 81,
          "taker_buy_base": 88790.0,
          "taker_buy_quote": 4244.4871
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.0476,
          "high": 0.0477,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 123241.0,
          "close_time": 1769493599999,
          "quote_volume": 5861.6315,
          "trades": 44,
          "taker_buy_base": 72979.0,
          "taker_buy_quote": 3472.325
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0473,
          "close": 0.0473,
          "volume": 88263.0,
          "close_time": 1769497199999,
          "quote_volume": 4183.5043,
          "trades": 26,
          "taker_buy_base": 14779.0,
          "taker_buy_quote": 701.6689
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.0473,
          "high": 0.0475,
          "low": 0.0473,
          "close": 0.0474,
          "volume": 312428.0,
          "close_time": 1769500799999,
          "quote_volume": 14813.7298,
          "trades": 136,
          "taker_buy_base": 170419.0,
          "taker_buy_quote": 8082.9959
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.047,
          "close": 0.0472,
          "volume": 115982.0,
          "close_time": 1769504399999,
          "quote_volume": 5477.4463,
          "trades": 50,
          "taker_buy_base": 56878.0,
          "taker_buy_quote": 2685.0165
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 261401.0,
          "close_time": 1769507999999,
          "quote_volume": 12336.0847,
          "trades": 47,
          "taker_buy_base": 142602.0,
          "taker_buy_quote": 6730.9022
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.047,
          "close": 0.0471,
          "volume": 107461.0,
          "close_time": 1769511599999,
          "quote_volume": 5061.1481,
          "trades": 44,
          "taker_buy_base": 11285.0,
          "taker_buy_quote": 531.5235
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 108317.0,
          "close_time": 1769515199999,
          "quote_volume": 5089.6955,
          "trades": 36,
          "taker_buy_base": 50869.0,
          "taker_buy_quote": 2391.1928
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0465,
          "close": 0.0466,
          "volume": 137107.0,
          "close_time": 1769518799999,
          "quote_volume": 6398.3767,
          "trades": 59,
          "taker_buy_base": 65419.0,
          "taker_buy_quote": 3053.2506
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.0466,
          "high": 0.0467,
          "low": 0.0463,
          "close": 0.0464,
          "volume": 166597.0,
          "close_time": 1769522399999,
          "quote_volume": 7750.2193,
          "trades": 64,
          "taker_buy_base": 74311.0,
          "taker_buy_quote": 3454.5869
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.0464,
          "high": 0.0468,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 326731.0,
          "close_time": 1769525999999,
          "quote_volume": 15182.588,
          "trades": 112,
          "taker_buy_base": 156057.0,
          "taker_buy_quote": 7254.8548
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.0462,
          "high": 0.0467,
          "low": 0.0461,
          "close": 0.0467,
          "volume": 256035.0,
          "close_time": 1769529599999,
          "quote_volume": 11905.6794,
          "trades": 171,
          "taker_buy_base": 195693.0,
          "taker_buy_quote": 9109.4647
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0469,
          "high": 0.0477,
          "low": 0.0468,
          "close": 0.0476,
          "volume": 447073.0,
          "close_time": 1769533199999,
          "quote_volume": 21226.4602,
          "trades": 116,
          "taker_buy_base": 275621.0,
          "taker_buy_quote": 13081.3536
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0465,
          "close": 0.0467,
          "volume": 412252.0,
          "close_time": 1769536799999,
          "quote_volume": 19395.6088,
          "trades": 135,
          "taker_buy_base": 204893.0,
          "taker_buy_quote": 9648.3343
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.0467,
          "high": 0.0475,
          "low": 0.0467,
          "close": 0.0474,
          "volume": 200154.0,
          "close_time": 1769540399999,
          "quote_volume": 9429.6489,
          "trades": 75,
          "taker_buy_base": 128454.0,
          "taker_buy_quote": 6057.9884
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.0474,
          "high": 0.0476,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 62442.0,
          "close_time": 1769543999999,
          "quote_volume": 2968.0827,
          "trades": 26,
          "taker_buy_base": 32379.0,
          "taker_buy_quote": 1538.0868
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0476,
          "high": 0.048,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 369898.0,
          "close_time": 1769547599999,
          "quote_volume": 17697.121,
          "trades": 182,
          "taker_buy_base": 169332.0,
          "taker_buy_quote": 8106.1962
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.0478,
          "high": 0.0479,
          "low": 0.0475,
          "close": 0.0476,
          "volume": 269264.0,
          "close_time": 1769551199999,
          "quote_volume": 12834.8648,
          "trades": 176,
          "taker_buy_base": 142903.0,
          "taker_buy_quote": 6812.8646
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.0476,
          "high": 0.048,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 204772.0,
          "close_time": 1769554799999,
          "quote_volume": 9774.5571,
          "trades": 76,
          "taker_buy_base": 108886.0,
          "taker_buy_quote": 5196.1495
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.0478,
          "high": 0.0481,
          "low": 0.0477,
          "close": 0.0479,
          "volume": 252453.0,
          "close_time": 1769558399999,
          "quote_volume": 12104.8004,
          "trades": 77,
          "taker_buy_base": 192935.0,
          "taker_buy_quote": 9253.0432
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.048,
          "high": 0.0481,
          "low": 0.0477,
          "close": 0.048,
          "volume": 110613.0,
          "close_time": 1769561999999,
          "quote_volume": 5299.7594,
          "trades": 44,
          "taker_buy_base": 53484.0,
          "taker_buy_quote": 2563.1593
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0475,
          "close": 0.0476,
          "volume": 265247.0,
          "close_time": 1769565599999,
          "quote_volume": 12656.8392,
          "trades": 98,
          "taker_buy_base": 97382.0,
          "taker_buy_quote": 4648.2674
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0475,
          "close": 0.0476,
          "volume": 124269.0,
          "close_time": 1769569199999,
          "quote_volume": 5912.655,
          "trades": 39,
          "taker_buy_base": 45885.0,
          "taker_buy_quote": 2184.126
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 603405.0,
          "close_time": 1769572799999,
          "quote_volume": 28717.8143,
          "trades": 186,
          "taker_buy_base": 243926.0,
          "taker_buy_quote": 11617.4624
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0476,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0475,
          "volume": 197284.0,
          "close_time": 1769576399999,
          "quote_volume": 9364.5538,
          "trades": 60,
          "taker_buy_base": 81866.0,
          "taker_buy_quote": 3888.0183
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 129556.0,
          "close_time": 1769579999999,
          "quote_volume": 6166.2756,
          "trades": 95,
          "taker_buy_base": 34770.0,
          "taker_buy_quote": 1654.4773
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0476,
          "close": 0.0477,
          "volume": 220753.0,
          "close_time": 1769583599999,
          "quote_volume": 10520.2208,
          "trades": 84,
          "taker_buy_base": 83349.0,
          "taker_buy_quote": 3972.2568
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.0478,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 198540.0,
          "close_time": 1769587199999,
          "quote_volume": 9461.6272,
          "trades": 92,
          "taker_buy_base": 53528.0,
          "taker_buy_quote": 2552.6474
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.047,
          "close": 0.0471,
          "volume": 168228.0,
          "close_time": 1769590799999,
          "quote_volume": 7959.557,
          "trades": 92,
          "taker_buy_base": 51018.0,
          "taker_buy_quote": 2415.1023
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.0471,
          "high": 0.0475,
          "low": 0.047,
          "close": 0.0475,
          "volume": 400327.0,
          "close_time": 1769594399999,
          "quote_volume": 18962.4001,
          "trades": 236,
          "taker_buy_base": 234365.0,
          "taker_buy_quote": 11112.1273
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.0475,
          "high": 0.0476,
          "low": 0.0473,
          "close": 0.0473,
          "volume": 180456.0,
          "close_time": 1769597999999,
          "quote_volume": 8558.6836,
          "trades": 202,
          "taker_buy_base": 58271.0,
          "taker_buy_quote": 2765.128
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.0473,
          "high": 0.0475,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 269447.0,
          "close_time": 1769601599999,
          "quote_volume": 12748.9367,
          "trades": 185,
          "taker_buy_base": 157989.0,
          "taker_buy_quote": 7479.9253
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.0476,
          "high": 0.0478,
          "low": 0.0473,
          "close": 0.0474,
          "volume": 694002.0,
          "close_time": 1769605199999,
          "quote_volume": 32984.3712,
          "trades": 237,
          "taker_buy_base": 332643.0,
          "taker_buy_quote": 15823.3203
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0473,
          "close": 0.0473,
          "volume": 248675.0,
          "close_time": 1769608799999,
          "quote_volume": 11808.9044,
          "trades": 78,
          "taker_buy_base": 136515.0,
          "taker_buy_quote": 6482.3553
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.0469,
          "volume": 144880.0,
          "close_time": 1769612399999,
          "quote_volume": 6821.9692,
          "trades": 57,
          "taker_buy_base": 88951.0,
          "taker_buy_quote": 4188.3026
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.0469,
          "high": 0.047,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 315456.0,
          "close_time": 1769615999999,
          "quote_volume": 14787.6289,
          "trades": 106,
          "taker_buy_base": 160153.0,
          "taker_buy_quote": 7512.8424
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0465,
          "close": 0.0467,
          "volume": 243028.0,
          "close_time": 1769619599999,
          "quote_volume": 11334.5326,
          "trades": 84,
          "taker_buy_base": 93769.0,
          "taker_buy_quote": 4379.0254
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.0467,
          "high": 0.0472,
          "low": 0.0465,
          "close": 0.0471,
          "volume": 348203.0,
          "close_time": 1769623199999,
          "quote_volume": 16321.1209,
          "trades": 98,
          "taker_buy_base": 233602.0,
          "taker_buy_quote": 10948.3752
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0467,
          "close": 0.0468,
          "volume": 455339.0,
          "close_time": 1769626799999,
          "quote_volume": 21354.8824,
          "trades": 104,
          "taker_buy_base": 246795.0,
          "taker_buy_quote": 11565.739
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.0469,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0474,
          "volume": 590944.0,
          "close_time": 1769630399999,
          "quote_volume": 27813.9712,
          "trades": 206,
          "taker_buy_base": 345155.0,
          "taker_buy_quote": 16258.7199
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0475,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 291010.0,
          "close_time": 1769633999999,
          "quote_volume": 13801.9497,
          "trades": 124,
          "taker_buy_base": 168592.0,
          "taker_buy_quote": 7990.7232
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 451095.0,
          "close_time": 1769637599999,
          "quote_volume": 21382.49,
          "trades": 140,
          "taker_buy_base": 207253.0,
          "taker_buy_quote": 9821.6562
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.0475,
          "high": 0.0478,
          "low": 0.0471,
          "close": 0.0478,
          "volume": 220467.0,
          "close_time": 1769641199999,
          "quote_volume": 10447.8537,
          "trades": 78,
          "taker_buy_base": 150572.0,
          "taker_buy_quote": 7138.2856
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0473,
          "volume": 94517.0,
          "close_time": 1769644799999,
          "quote_volume": 4488.8139,
          "trades": 37,
          "taker_buy_base": 31073.0,
          "taker_buy_quote": 1472.6247
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 420222.0,
          "close_time": 1769648399999,
          "quote_volume": 19700.8239,
          "trades": 125,
          "taker_buy_base": 179668.0,
          "taker_buy_quote": 8429.4386
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0465,
          "close": 0.0465,
          "volume": 89322.0,
          "close_time": 1769651999999,
          "quote_volume": 4178.3631,
          "trades": 41,
          "taker_buy_base": 35856.0,
          "taker_buy_quote": 1679.0572
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.0466,
          "high": 0.0467,
          "low": 0.046,
          "close": 0.0461,
          "volume": 293696.0,
          "close_time": 1769655599999,
          "quote_volume": 13607.8275,
          "trades": 99,
          "taker_buy_base": 196401.0,
          "taker_buy_quote": 9109.4522
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.0461,
          "high": 0.0464,
          "low": 0.046,
          "close": 0.0461,
          "volume": 176836.0,
          "close_time": 1769659199999,
          "quote_volume": 8176.5955,
          "trades": 93,
          "taker_buy_base": 91525.0,
          "taker_buy_quote": 4235.0826
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0461,
          "high": 0.0466,
          "low": 0.046,
          "close": 0.0464,
          "volume": 1096814.0,
          "close_time": 1769662799999,
          "quote_volume": 50795.0125,
          "trades": 735,
          "taker_buy_base": 615931.0,
          "taker_buy_quote": 28557.452
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.0465,
          "high": 0.0467,
          "low": 0.0464,
          "close": 0.0465,
          "volume": 115493.0,
          "close_time": 1769666399999,
          "quote_volume": 5376.0133,
          "trades": 50,
          "taker_buy_base": 56224.0,
          "taker_buy_quote": 2616.1443
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.0467,
          "high": 0.0468,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 218974.0,
          "close_time": 1769669999999,
          "quote_volume": 10233.5367,
          "trades": 75,
          "taker_buy_base": 129227.0,
          "taker_buy_quote": 6039.2331
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.0466,
          "high": 0.0468,
          "low": 0.0461,
          "close": 0.0465,
          "volume": 701110.0,
          "close_time": 1769673599999,
          "quote_volume": 32569.1032,
          "trades": 487,
          "taker_buy_base": 186733.0,
          "taker_buy_quote": 8689.7647
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.046,
          "close": 0.0462,
          "volume": 185767.0,
          "close_time": 1769677199999,
          "quote_volume": 8581.4405,
          "trades": 40,
          "taker_buy_base": 100129.0,
          "taker_buy_quote": 4626.2138
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.0462,
          "high": 0.0464,
          "low": 0.0461,
          "close": 0.0462,
          "volume": 274450.0,
          "close_time": 1769680799999,
          "quote_volume": 12689.6653,
          "trades": 89,
          "taker_buy_base": 131649.0,
          "taker_buy_quote": 6092.5142
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.0461,
          "high": 0.0464,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 102932.0,
          "close_time": 1769684399999,
          "quote_volume": 4759.0928,
          "trades": 40,
          "taker_buy_base": 36957.0,
          "taker_buy_quote": 1710.6525
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 430846.0,
          "close_time": 1769687999999,
          "quote_volume": 19836.372,
          "trades": 87,
          "taker_buy_base": 268387.0,
          "taker_buy_quote": 12359.7669
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0461,
          "high": 0.0462,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 108378.0,
          "close_time": 1769691599999,
          "quote_volume": 4999.1623,
          "trades": 50,
          "taker_buy_base": 61353.0,
          "taker_buy_quote": 2830.7327
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.0462,
          "high": 0.0464,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 215849.0,
          "close_time": 1769695199999,
          "quote_volume": 9994.5146,
          "trades": 82,
          "taker_buy_base": 109296.0,
          "taker_buy_quote": 5061.486
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0463,
          "high": 0.0486,
          "low": 0.0456,
          "close": 0.0457,
          "volume": 10915961.0,
          "close_time": 1769698799999,
          "quote_volume": 519770.6824,
          "trades": 4398,
          "taker_buy_base": 5887904.0,
          "taker_buy_quote": 280897.3746
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.0456,
          "high": 0.0456,
          "low": 0.0443,
          "close": 0.0448,
          "volume": 1775660.0,
          "close_time": 1769702399999,
          "quote_volume": 79772.19,
          "trades": 679,
          "taker_buy_base": 801170.0,
          "taker_buy_quote": 36060.0135
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0447,
          "high": 0.0457,
          "low": 0.0445,
          "close": 0.0456,
          "volume": 683699.0,
          "close_time": 1769705999999,
          "quote_volume": 30742.4809,
          "trades": 211,
          "taker_buy_base": 287971.0,
          "taker_buy_quote": 12980.0565
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.0457,
          "high": 0.0463,
          "low": 0.0453,
          "close": 0.0454,
          "volume": 955342.0,
          "close_time": 1769709599999,
          "quote_volume": 43765.2352,
          "trades": 365,
          "taker_buy_base": 458283.0,
          "taker_buy_quote": 21008.9272
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.0453,
          "high": 0.0456,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 652512.0,
          "close_time": 1769713199999,
          "quote_volume": 29459.7548,
          "trades": 262,
          "taker_buy_base": 351297.0,
          "taker_buy_quote": 15872.186
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.0447,
          "high": 0.0452,
          "low": 0.0445,
          "close": 0.0451,
          "volume": 413946.0,
          "close_time": 1769716799999,
          "quote_volume": 18542.7583,
          "trades": 161,
          "taker_buy_base": 236385.0,
          "taker_buy_quote": 10606.5259
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.045,
          "high": 0.0458,
          "low": 0.045,
          "close": 0.0457,
          "volume": 413334.0,
          "close_time": 1769720399999,
          "quote_volume": 18765.4893,
          "trades": 150,
          "taker_buy_base": 284784.0,
          "taker_buy_quote": 12935.6403
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.0457,
          "high": 0.0459,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 565793.0,
          "close_time": 1769723999999,
          "quote_volume": 25874.8612,
          "trades": 194,
          "taker_buy_base": 333448.0,
          "taker_buy_quote": 15252.4319
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.0456,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 224452.0,
          "close_time": 1769727599999,
          "quote_volume": 10238.1431,
          "trades": 72,
          "taker_buy_base": 86390.0,
          "taker_buy_quote": 3942.1865
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.0456,
          "high": 0.0457,
          "low": 0.0454,
          "close": 0.0455,
          "volume": 190645.0,
          "close_time": 1769731199999,
          "quote_volume": 8681.0398,
          "trades": 49,
          "taker_buy_base": 126119.0,
          "taker_buy_quote": 5743.1896
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0455,
          "high": 0.0456,
          "low": 0.0453,
          "close": 0.0455,
          "volume": 324153.0,
          "close_time": 1769734799999,
          "quote_volume": 14718.7665,
          "trades": 94,
          "taker_buy_base": 190711.0,
          "taker_buy_quote": 8661.3393
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.0454,
          "high": 0.0454,
          "low": 0.0434,
          "close": 0.0447,
          "volume": 1942458.0,
          "close_time": 1769738399999,
          "quote_volume": 86329.393,
          "trades": 575,
          "taker_buy_base": 815619.0,
          "taker_buy_quote": 36277.2201
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.0434,
          "close": 0.044,
          "volume": 1203416.0,
          "close_time": 1769741999999,
          "quote_volume": 52928.9061,
          "trades": 340,
          "taker_buy_base": 640039.0,
          "taker_buy_quote": 28150.5118
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.044,
          "high": 0.0443,
          "low": 0.0439,
          "close": 0.0442,
          "volume": 290245.0,
          "close_time": 1769745599999,
          "quote_volume": 12818.3086,
          "trades": 111,
          "taker_buy_base": 168455.0,
          "taker_buy_quote": 7440.7603
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0442,
          "high": 0.0457,
          "low": 0.0441,
          "close": 0.0456,
          "volume": 3952249.0,
          "close_time": 1769749199999,
          "quote_volume": 178080.8596,
          "trades": 1849,
          "taker_buy_base": 1314250.0,
          "taker_buy_quote": 59148.0882
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.0456,
          "high": 0.0463,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 8413921.0,
          "close_time": 1769752799999,
          "quote_volume": 380953.7746,
          "trades": 2107,
          "taker_buy_base": 4446204.0,
          "taker_buy_quote": 201236.2598
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.044,
          "close": 0.0444,
          "volume": 1583255.0,
          "close_time": 1769756399999,
          "quote_volume": 70336.1418,
          "trades": 442,
          "taker_buy_base": 839423.0,
          "taker_buy_quote": 37339.9818
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.0444,
          "high": 0.0451,
          "low": 0.0444,
          "close": 0.045,
          "volume": 667768.0,
          "close_time": 1769759999999,
          "quote_volume": 29898.1583,
          "trades": 243,
          "taker_buy_base": 428849.0,
          "taker_buy_quote": 19200.0572
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.045,
          "high": 0.0455,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 1429231.0,
          "close_time": 1769763599999,
          "quote_volume": 64135.0523,
          "trades": 492,
          "taker_buy_base": 785996.0,
          "taker_buy_quote": 35292.5498
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.0441,
          "close": 0.0443,
          "volume": 1525999.0,
          "close_time": 1769767199999,
          "quote_volume": 67721.3862,
          "trades": 454,
          "taker_buy_base": 930016.0,
          "taker_buy_quote": 41269.154
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 408762.0,
          "close_time": 1769770799999,
          "quote_volume": 18098.1461,
          "trades": 116,
          "taker_buy_base": 137143.0,
          "taker_buy_quote": 6076.7533
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.0444,
          "high": 0.0451,
          "low": 0.0444,
          "close": 0.0449,
          "volume": 349800.0,
          "close_time": 1769774399999,
          "quote_volume": 15639.2364,
          "trades": 105,
          "taker_buy_base": 247486.0,
          "taker_buy_quote": 11067.6005
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.045,
          "high": 0.045,
          "low": 0.0446,
          "close": 0.0447,
          "volume": 191542.0,
          "close_time": 1769777999999,
          "quote_volume": 8569.6241,
          "trades": 57,
          "taker_buy_base": 107155.0,
          "taker_buy_quote": 4796.7405
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.0447,
          "high": 0.0448,
          "low": 0.0444,
          "close": 0.0445,
          "volume": 448647.0,
          "close_time": 1769781599999,
          "quote_volume": 19988.406,
          "trades": 148,
          "taker_buy_base": 181677.0,
          "taker_buy_quote": 8100.1278
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.0446,
          "high": 0.0455,
          "low": 0.0446,
          "close": 0.045,
          "volume": 390713.0,
          "close_time": 1769785199999,
          "quote_volume": 17578.692,
          "trades": 184,
          "taker_buy_base": 210021.0,
          "taker_buy_quote": 9449.5316
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.0452,
          "high": 0.0456,
          "low": 0.0448,
          "close": 0.0454,
          "volume": 203239.0,
          "close_time": 1769788799999,
          "quote_volume": 9216.7048,
          "trades": 132,
          "taker_buy_base": 115138.0,
          "taker_buy_quote": 5222.6298
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0453,
          "high": 0.0456,
          "low": 0.045,
          "close": 0.0455,
          "volume": 335700.0,
          "close_time": 1769792399999,
          "quote_volume": 15234.9678,
          "trades": 96,
          "taker_buy_base": 135766.0,
          "taker_buy_quote": 6159.5599
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.0454,
          "high": 0.0457,
          "low": 0.0452,
          "close": 0.0453,
          "volume": 194313.0,
          "close_time": 1769795999999,
          "quote_volume": 8839.9608,
          "trades": 55,
          "taker_buy_base": 161530.0,
          "taker_buy_quote": 7348.9949
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.0453,
          "high": 0.046,
          "low": 0.0444,
          "close": 0.0459,
          "volume": 886889.0,
          "close_time": 1769799599999,
          "quote_volume": 40392.7462,
          "trades": 219,
          "taker_buy_base": 418532.0,
          "taker_buy_quote": 19059.5875
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.0459,
          "high": 0.0462,
          "low": 0.0458,
          "close": 0.0459,
          "volume": 184291.0,
          "close_time": 1769803199999,
          "quote_volume": 8479.0144,
          "trades": 116,
          "taker_buy_base": 91973.0,
          "taker_buy_quote": 4232.7184
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.045,
          "close": 0.0451,
          "volume": 621735.0,
          "close_time": 1769806799999,
          "quote_volume": 28279.6826,
          "trades": 224,
          "taker_buy_base": 286516.0,
          "taker_buy_quote": 13044.0113
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.0452,
          "high": 0.0455,
          "low": 0.0451,
          "close": 0.0454,
          "volume": 188943.0,
          "close_time": 1769810399999,
          "quote_volume": 8568.5197,
          "trades": 57,
          "taker_buy_base": 169656.0,
          "taker_buy_quote": 7696.069
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.0454,
          "high": 0.0454,
          "low": 0.0449,
          "close": 0.0453,
          "volume": 180760.0,
          "close_time": 1769813999999,
          "quote_volume": 8167.2894,
          "trades": 79,
          "taker_buy_base": 74368.0,
          "taker_buy_quote": 3359.5487
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.0452,
          "high": 0.0452,
          "low": 0.0449,
          "close": 0.0451,
          "volume": 320899.0,
          "close_time": 1769817599999,
          "quote_volume": 14452.6405,
          "trades": 104,
          "taker_buy_base": 155762.0,
          "taker_buy_quote": 7013.9155
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0448,
          "close": 0.0448,
          "volume": 141352.0,
          "close_time": 1769821199999,
          "quote_volume": 6356.3634,
          "trades": 50,
          "taker_buy_base": 53229.0,
          "taker_buy_quote": 2393.0898
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.0448,
          "high": 0.045,
          "low": 0.0446,
          "close": 0.0449,
          "volume": 130774.0,
          "close_time": 1769824799999,
          "quote_volume": 5864.3113,
          "trades": 60,
          "taker_buy_base": 57647.0,
          "taker_buy_quote": 2587.3218
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.0449,
          "high": 0.045,
          "low": 0.0448,
          "close": 0.0449,
          "volume": 109342.0,
          "close_time": 1769828399999,
          "quote_volume": 4908.4539,
          "trades": 66,
          "taker_buy_base": 57330.0,
          "taker_buy_quote": 2575.0802
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 89977.0,
          "close_time": 1769831999999,
          "quote_volume": 4026.5657,
          "trades": 28,
          "taker_buy_base": 42899.0,
          "taker_buy_quote": 1919.8219
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0447,
          "high": 0.0448,
          "low": 0.0444,
          "close": 0.0445,
          "volume": 234790.0,
          "close_time": 1769835599999,
          "quote_volume": 10480.9391,
          "trades": 105,
          "taker_buy_base": 112592.0,
          "taker_buy_quote": 5025.9222
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.0445,
          "high": 0.0448,
          "low": 0.0444,
          "close": 0.0448,
          "volume": 388559.0,
          "close_time": 1769839199999,
          "quote_volume": 17356.7445,
          "trades": 212,
          "taker_buy_base": 186060.0,
          "taker_buy_quote": 8315.3427
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.0448,
          "high": 0.0449,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 297268.0,
          "close_time": 1769842799999,
          "quote_volume": 13240.2234,
          "trades": 109,
          "taker_buy_base": 143237.0,
          "taker_buy_quote": 6384.5681
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.0445,
          "high": 0.0446,
          "low": 0.0439,
          "close": 0.044,
          "volume": 634533.0,
          "close_time": 1769846399999,
          "quote_volume": 27995.807,
          "trades": 175,
          "taker_buy_base": 167768.0,
          "taker_buy_quote": 7425.8383
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.0428,
          "close": 0.0431,
          "volume": 1182468.0,
          "close_time": 1769849999999,
          "quote_volume": 51189.5599,
          "trades": 957,
          "taker_buy_base": 370387.0,
          "taker_buy_quote": 16075.7665
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.0431,
          "high": 0.0436,
          "low": 0.043,
          "close": 0.0434,
          "volume": 850283.0,
          "close_time": 1769853599999,
          "quote_volume": 36828.2021,
          "trades": 780,
          "taker_buy_base": 270830.0,
          "taker_buy_quote": 11733.1147
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0432,
          "close": 0.0433,
          "volume": 245135.0,
          "close_time": 1769857199999,
          "quote_volume": 10642.9155,
          "trades": 257,
          "taker_buy_base": 85845.0,
          "taker_buy_quote": 3730.0975
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.0433,
          "high": 0.0434,
          "low": 0.043,
          "close": 0.0432,
          "volume": 375370.0,
          "close_time": 1769860799999,
          "quote_volume": 16180.2884,
          "trades": 257,
          "taker_buy_base": 165338.0,
          "taker_buy_quote": 7123.7969
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0432,
          "high": 0.0433,
          "low": 0.043,
          "close": 0.0432,
          "volume": 329631.0,
          "close_time": 1769864399999,
          "quote_volume": 14242.2463,
          "trades": 115,
          "taker_buy_base": 265661.0,
          "taker_buy_quote": 11481.0563
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.0432,
          "high": 0.0433,
          "low": 0.0429,
          "close": 0.043,
          "volume": 404091.0,
          "close_time": 1769867999999,
          "quote_volume": 17405.5414,
          "trades": 114,
          "taker_buy_base": 244060.0,
          "taker_buy_quote": 10515.5582
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.0406,
          "close": 0.0413,
          "volume": 1516905.0,
          "close_time": 1769871599999,
          "quote_volume": 63300.742,
          "trades": 642,
          "taker_buy_base": 828362.0,
          "taker_buy_quote": 34720.8138
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.0415,
          "high": 0.0419,
          "low": 0.0413,
          "close": 0.0413,
          "volume": 520560.0,
          "close_time": 1769875199999,
          "quote_volume": 21650.1067,
          "trades": 304,
          "taker_buy_base": 303768.0,
          "taker_buy_quote": 12637.2743
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0415,
          "high": 0.042,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 877054.0,
          "close_time": 1769878799999,
          "quote_volume": 36294.0253,
          "trades": 423,
          "taker_buy_base": 550519.0,
          "taker_buy_quote": 22817.7958
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0384,
          "close": 0.0391,
          "volume": 2995566.0,
          "close_time": 1769882399999,
          "quote_volume": 117885.2438,
          "trades": 1052,
          "taker_buy_base": 1479052.0,
          "taker_buy_quote": 58412.9154
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.0393,
          "high": 0.0398,
          "low": 0.037,
          "close": 0.0396,
          "volume": 2928223.0,
          "close_time": 1769885999999,
          "quote_volume": 112923.9808,
          "trades": 1047,
          "taker_buy_base": 1642845.0,
          "taker_buy_quote": 63265.3138
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.0396,
          "high": 0.0402,
          "low": 0.0392,
          "close": 0.0395,
          "volume": 638742.0,
          "close_time": 1769889599999,
          "quote_volume": 25355.5072,
          "trades": 237,
          "taker_buy_base": 233043.0,
          "taker_buy_quote": 9258.8461
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0388,
          "close": 0.0394,
          "volume": 538231.0,
          "close_time": 1769893199999,
          "quote_volume": 21140.2131,
          "trades": 179,
          "taker_buy_base": 317861.0,
          "taker_buy_quote": 12504.9098
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.0394,
          "high": 0.0406,
          "low": 0.0392,
          "close": 0.0402,
          "volume": 1136172.0,
          "close_time": 1769896799999,
          "quote_volume": 45343.5477,
          "trades": 480,
          "taker_buy_base": 723239.0,
          "taker_buy_quote": 28801.3169
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.0403,
          "high": 0.0403,
          "low": 0.0399,
          "close": 0.04,
          "volume": 164404.0,
          "close_time": 1769900399999,
          "quote_volume": 6604.6634,
          "trades": 88,
          "taker_buy_base": 114237.0,
          "taker_buy_quote": 4589.187
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.04,
          "high": 0.0411,
          "low": 0.04,
          "close": 0.0411,
          "volume": 382232.0,
          "close_time": 1769903999999,
          "quote_volume": 15559.5556,
          "trades": 177,
          "taker_buy_base": 235643.0,
          "taker_buy_quote": 9588.7844
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0411,
          "high": 0.0413,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 286509.0,
          "close_time": 1769907599999,
          "quote_volume": 11780.4259,
          "trades": 123,
          "taker_buy_base": 115328.0,
          "taker_buy_quote": 4745.848
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 369842.0,
          "close_time": 1769911199999,
          "quote_volume": 15169.2667,
          "trades": 105,
          "taker_buy_base": 173593.0,
          "taker_buy_quote": 7120.8407
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.041,
          "high": 0.0413,
          "low": 0.0408,
          "close": 0.0412,
          "volume": 364720.0,
          "close_time": 1769914799999,
          "quote_volume": 14978.961,
          "trades": 87,
          "taker_buy_base": 203907.0,
          "taker_buy_quote": 8377.0867
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 107025.0,
          "close_time": 1769918399999,
          "quote_volume": 4427.3321,
          "trades": 41,
          "taker_buy_base": 48532.0,
          "taker_buy_quote": 2009.0113
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0414,
          "high": 0.0416,
          "low": 0.0413,
          "close": 0.0416,
          "volume": 315596.0,
          "close_time": 1769921999999,
          "quote_volume": 13094.0259,
          "trades": 76,
          "taker_buy_base": 181400.0,
          "taker_buy_quote": 7529.8788
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.0417,
          "high": 0.0418,
          "low": 0.0414,
          "close": 0.0416,
          "volume": 285753.0,
          "close_time": 1769925599999,
          "quote_volume": 11914.7894,
          "trades": 144,
          "taker_buy_base": 131041.0,
          "taker_buy_quote": 5466.6465
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.0417,
          "high": 0.0418,
          "low": 0.0414,
          "close": 0.0417,
          "volume": 96129.0,
          "close_time": 1769929199999,
          "quote_volume": 4007.8734,
          "trades": 50,
          "taker_buy_base": 49057.0,
          "taker_buy_quote": 2047.292
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.0416,
          "high": 0.042,
          "low": 0.0414,
          "close": 0.0417,
          "volume": 239526.0,
          "close_time": 1769932799999,
          "quote_volume": 10002.3832,
          "trades": 120,
          "taker_buy_base": 76691.0,
          "taker_buy_quote": 3206.6943
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0418,
          "high": 0.0423,
          "low": 0.0417,
          "close": 0.042,
          "volume": 242921.0,
          "close_time": 1769936399999,
          "quote_volume": 10206.2682,
          "trades": 108,
          "taker_buy_base": 160815.0,
          "taker_buy_quote": 6760.1919
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.0419,
          "high": 0.0421,
          "low": 0.0418,
          "close": 0.0421,
          "volume": 192989.0,
          "close_time": 1769939999999,
          "quote_volume": 8094.6749,
          "trades": 84,
          "taker_buy_base": 93822.0,
          "taker_buy_quote": 3934.9283
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.042,
          "high": 0.0422,
          "low": 0.0413,
          "close": 0.0413,
          "volume": 173652.0,
          "close_time": 1769943599999,
          "quote_volume": 7253.5349,
          "trades": 79,
          "taker_buy_base": 61808.0,
          "taker_buy_quote": 2579.9389
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.0414,
          "high": 0.0416,
          "low": 0.0412,
          "close": 0.0416,
          "volume": 562111.0,
          "close_time": 1769947199999,
          "quote_volume": 23265.7872,
          "trades": 139,
          "taker_buy_base": 213717.0,
          "taker_buy_quote": 8870.775
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0412,
          "close": 0.0414,
          "volume": 276151.0,
          "close_time": 1769950799999,
          "quote_volume": 11451.9449,
          "trades": 96,
          "taker_buy_base": 37949.0,
          "taker_buy_quote": 1575.816
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.0415,
          "high": 0.042,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 224823.0,
          "close_time": 1769954399999,
          "quote_volume": 9368.4388,
          "trades": 96,
          "taker_buy_base": 130564.0,
          "taker_buy_quote": 5435.9992
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.0414,
          "high": 0.0417,
          "low": 0.0407,
          "close": 0.0414,
          "volume": 255943.0,
          "close_time": 1769957999999,
          "quote_volume": 10554.6924,
          "trades": 129,
          "taker_buy_base": 154768.0,
          "taker_buy_quote": 6378.565
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0402,
          "close": 0.0407,
          "volume": 317126.0,
          "close_time": 1769961599999,
          "quote_volume": 12872.5362,
          "trades": 155,
          "taker_buy_base": 114276.0,
          "taker_buy_quote": 4650.9835
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0406,
          "high": 0.041,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 303692.0,
          "close_time": 1769965199999,
          "quote_volume": 12358.562,
          "trades": 146,
          "taker_buy_base": 177581.0,
          "taker_buy_quote": 7241.0005
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 408454.0,
          "close_time": 1769968799999,
          "quote_volume": 16499.0128,
          "trades": 100,
          "taker_buy_base": 232891.0,
          "taker_buy_quote": 9403.6059
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.0406,
          "high": 0.0412,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 611712.0,
          "close_time": 1769972399999,
          "quote_volume": 24946.0503,
          "trades": 132,
          "taker_buy_base": 392453.0,
          "taker_buy_quote": 16006.212
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.0409,
          "high": 0.0409,
          "low": 0.0404,
          "close": 0.0405,
          "volume": 404035.0,
          "close_time": 1769975999999,
          "quote_volume": 16463.4249,
          "trades": 180,
          "taker_buy_base": 309174.0,
          "taker_buy_quote": 12603.7747
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0401,
          "close": 0.0404,
          "volume": 342539.0,
          "close_time": 1769979599999,
          "quote_volume": 13858.1157,
          "trades": 126,
          "taker_buy_base": 93576.0,
          "taker_buy_quote": 3779.3507
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.0403,
          "high": 0.0404,
          "low": 0.04,
          "close": 0.04,
          "volume": 206558.0,
          "close_time": 1769983199999,
          "quote_volume": 8300.3137,
          "trades": 98,
          "taker_buy_base": 40360.0,
          "taker_buy_quote": 1625.4685
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.0401,
          "high": 0.0408,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 161136.0,
          "close_time": 1769986799999,
          "quote_volume": 6518.4247,
          "trades": 116,
          "taker_buy_base": 81749.0,
          "taker_buy_quote": 3307.0253
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0393,
          "close": 0.0402,
          "volume": 390780.0,
          "close_time": 1769990399999,
          "quote_volume": 15688.3176,
          "trades": 241,
          "taker_buy_base": 214454.0,
          "taker_buy_quote": 8600.1454
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0402,
          "high": 0.0412,
          "low": 0.0399,
          "close": 0.0408,
          "volume": 252284.0,
          "close_time": 1769993999999,
          "quote_volume": 10270.1716,
          "trades": 138,
          "taker_buy_base": 101073.0,
          "taker_buy_quote": 4105.1836
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.0408,
          "high": 0.0414,
          "low": 0.0403,
          "close": 0.041,
          "volume": 330677.0,
          "close_time": 1769997599999,
          "quote_volume": 13501.9554,
          "trades": 115,
          "taker_buy_base": 147552.0,
          "taker_buy_quote": 6017.4337
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 404307.0,
          "close_time": 1770001199999,
          "quote_volume": 16471.5558,
          "trades": 121,
          "taker_buy_base": 153072.0,
          "taker_buy_quote": 6249.8995
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0389,
          "close": 0.0404,
          "volume": 669157.0,
          "close_time": 1770004799999,
          "quote_volume": 26708.5806,
          "trades": 284,
          "taker_buy_base": 323427.0,
          "taker_buy_quote": 12921.6553
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0404,
          "high": 0.0409,
          "low": 0.0398,
          "close": 0.0403,
          "volume": 639567.0,
          "close_time": 1770008399999,
          "quote_volume": 25882.9894,
          "trades": 140,
          "taker_buy_base": 343486.0,
          "taker_buy_quote": 13941.1026
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0392,
          "close": 0.0396,
          "volume": 594906.0,
          "close_time": 1770011999999,
          "quote_volume": 23560.1851,
          "trades": 203,
          "taker_buy_base": 250914.0,
          "taker_buy_quote": 9926.4945
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.0397,
          "high": 0.0406,
          "low": 0.0391,
          "close": 0.0402,
          "volume": 682749.0,
          "close_time": 1770015599999,
          "quote_volume": 27273.8646,
          "trades": 251,
          "taker_buy_base": 413003.0,
          "taker_buy_quote": 16573.5588
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.04,
          "close": 0.0403,
          "volume": 860453.0,
          "close_time": 1770019199999,
          "quote_volume": 34620.6973,
          "trades": 485,
          "taker_buy_base": 378904.0,
          "taker_buy_quote": 15252.9628
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0403,
          "high": 0.0407,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 1964031.0,
          "close_time": 1770022799999,
          "quote_volume": 79371.0625,
          "trades": 515,
          "taker_buy_base": 1011829.0,
          "taker_buy_quote": 40849.4841
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.0402,
          "high": 0.0408,
          "low": 0.04,
          "close": 0.0405,
          "volume": 796948.0,
          "close_time": 1770026399999,
          "quote_volume": 32127.5199,
          "trades": 327,
          "taker_buy_base": 413983.0,
          "taker_buy_quote": 16672.8986
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 243545.0,
          "close_time": 1770029999999,
          "quote_volume": 9871.5652,
          "trades": 96,
          "taker_buy_base": 126566.0,
          "taker_buy_quote": 5133.0357
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.0405,
          "high": 0.0407,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 689868.0,
          "close_time": 1770033599999,
          "quote_volume": 27937.286,
          "trades": 232,
          "taker_buy_base": 234935.0,
          "taker_buy_quote": 9528.6012
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0408,
          "volume": 348914.0,
          "close_time": 1770037199999,
          "quote_volume": 14158.4003,
          "trades": 189,
          "taker_buy_base": 179605.0,
          "taker_buy_quote": 7292.7249
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0406,
          "close": 0.041,
          "volume": 320160.0,
          "close_time": 1770040799999,
          "quote_volume": 13066.8338,
          "trades": 92,
          "taker_buy_base": 197012.0,
          "taker_buy_quote": 8044.1466
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.0409,
          "high": 0.0415,
          "low": 0.0408,
          "close": 0.0413,
          "volume": 379688.0,
          "close_time": 1770044399999,
          "quote_volume": 15607.1379,
          "trades": 211,
          "taker_buy_base": 229910.0,
          "taker_buy_quote": 9467.3426
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.0413,
          "high": 0.042,
          "low": 0.0412,
          "close": 0.0417,
          "volume": 701367.0,
          "close_time": 1770047999999,
          "quote_volume": 29201.3593,
          "trades": 202,
          "taker_buy_base": 510423.0,
          "taker_buy_quote": 21259.001
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0417,
          "high": 0.0418,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 284604.0,
          "close_time": 1770051599999,
          "quote_volume": 11847.1984,
          "trades": 101,
          "taker_buy_base": 142666.0,
          "taker_buy_quote": 5939.9958
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0414,
          "high": 0.0418,
          "low": 0.0413,
          "close": 0.0415,
          "volume": 148672.0,
          "close_time": 1770055199999,
          "quote_volume": 6178.177,
          "trades": 70,
          "taker_buy_base": 80364.0,
          "taker_buy_quote": 3342.252
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.0414,
          "high": 0.0417,
          "low": 0.0413,
          "close": 0.0416,
          "volume": 290722.0,
          "close_time": 1770058799999,
          "quote_volume": 12050.39,
          "trades": 125,
          "taker_buy_base": 176913.0,
          "taker_buy_quote": 7337.1678
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.0413,
          "close": 0.0414,
          "volume": 190405.0,
          "close_time": 1770062399999,
          "quote_volume": 7884.6586,
          "trades": 93,
          "taker_buy_base": 81294.0,
          "taker_buy_quote": 3369.5071
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0413,
          "high": 0.0415,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 93246.0,
          "close_time": 1770065999999,
          "quote_volume": 3850.0364,
          "trades": 40,
          "taker_buy_base": 55394.0,
          "taker_buy_quote": 2288.6834
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 111726.0,
          "close_time": 1770069599999,
          "quote_volume": 4613.0443,
          "trades": 56,
          "taker_buy_base": 63996.0,
          "taker_buy_quote": 2642.6619
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0412,
          "close": 0.0413,
          "volume": 68395.0,
          "close_time": 1770073199999,
          "quote_volume": 2825.2896,
          "trades": 52,
          "taker_buy_base": 30890.0,
          "taker_buy_quote": 1276.4003
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 151996.0,
          "close_time": 1770076799999,
          "quote_volume": 6279.5656,
          "trades": 156,
          "taker_buy_base": 118925.0,
          "taker_buy_quote": 4914.8357
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.041,
          "close": 0.0411,
          "volume": 315650.0,
          "close_time": 1770080399999,
          "quote_volume": 12968.1053,
          "trades": 102,
          "taker_buy_base": 247398.0,
          "taker_buy_quote": 10164.7054
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 206824.0,
          "close_time": 1770083999999,
          "quote_volume": 8475.2557,
          "trades": 68,
          "taker_buy_base": 81778.0,
          "taker_buy_quote": 3351.7892
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 551416.0,
          "close_time": 1770087599999,
          "quote_volume": 22351.1915,
          "trades": 124,
          "taker_buy_base": 115320.0,
          "taker_buy_quote": 4672.7735
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.0402,
          "high": 0.0411,
          "low": 0.0401,
          "close": 0.0411,
          "volume": 703465.0,
          "close_time": 1770091199999,
          "quote_volume": 28512.4736,
          "trades": 576,
          "taker_buy_base": 220765.0,
          "taker_buy_quote": 8957.4699
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0411,
          "high": 0.042,
          "low": 0.041,
          "close": 0.0418,
          "volume": 3198737.0,
          "close_time": 1770094799999,
          "quote_volume": 132457.7169,
          "trades": 2088,
          "taker_buy_base": 1707308.0,
          "taker_buy_quote": 70754.7486
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0409,
          "close": 0.0411,
          "volume": 1714003.0,
          "close_time": 1770098399999,
          "quote_volume": 70650.0798,
          "trades": 1099,
          "taker_buy_base": 1001037.0,
          "taker_buy_quote": 41235.9262
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0405,
          "close": 0.0409,
          "volume": 2025731.0,
          "close_time": 1770101999999,
          "quote_volume": 82483.8368,
          "trades": 528,
          "taker_buy_base": 992922.0,
          "taker_buy_quote": 40454.9425
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.0408,
          "high": 0.0411,
          "low": 0.0408,
          "close": 0.041,
          "volume": 271795.0,
          "close_time": 1770105599999,
          "quote_volume": 11123.199,
          "trades": 117,
          "taker_buy_base": 124635.0,
          "taker_buy_quote": 5101.4937
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 396516.0,
          "close_time": 1770109199999,
          "quote_volume": 16215.6277,
          "trades": 160,
          "taker_buy_base": 143331.0,
          "taker_buy_quote": 5862.7965
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0406,
          "volume": 1195363.0,
          "close_time": 1770112799999,
          "quote_volume": 48415.0316,
          "trades": 512,
          "taker_buy_base": 727239.0,
          "taker_buy_quote": 29472.5525
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0404,
          "close": 0.0405,
          "volume": 208932.0,
          "close_time": 1770116399999,
          "quote_volume": 8480.6194,
          "trades": 80,
          "taker_buy_base": 97870.0,
          "taker_buy_quote": 3972.5748
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0405,
          "close": 0.0407,
          "volume": 91001.0,
          "close_time": 1770119999999,
          "quote_volume": 3699.3801,
          "trades": 41,
          "taker_buy_base": 53062.0,
          "taker_buy_quote": 2157.1318
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.0406,
          "high": 0.0413,
          "low": 0.0406,
          "close": 0.0412,
          "volume": 247193.0,
          "close_time": 1770123599999,
          "quote_volume": 10128.8437,
          "trades": 88,
          "taker_buy_base": 158861.0,
          "taker_buy_quote": 6503.2343
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.041,
          "close": 0.0411,
          "volume": 255850.0,
          "close_time": 1770127199999,
          "quote_volume": 10505.74,
          "trades": 56,
          "taker_buy_base": 132995.0,
          "taker_buy_quote": 5465.0613
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 307623.0,
          "close_time": 1770130799999,
          "quote_volume": 12514.5625,
          "trades": 100,
          "taker_buy_base": 185662.0,
          "taker_buy_quote": 7565.8976
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.0402,
          "high": 0.0412,
          "low": 0.0402,
          "close": 0.0412,
          "volume": 837969.0,
          "close_time": 1770134399999,
          "quote_volume": 34203.3149,
          "trades": 285,
          "taker_buy_base": 566023.0,
          "taker_buy_quote": 23095.0528
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 509415.0,
          "close_time": 1770137999999,
          "quote_volume": 20628.3958,
          "trades": 198,
          "taker_buy_base": 133172.0,
          "taker_buy_quote": 5394.0708
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.0404,
          "high": 0.0404,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 868092.0,
          "close_time": 1770141599999,
          "quote_volume": 34733.4665,
          "trades": 240,
          "taker_buy_base": 398218.0,
          "taker_buy_quote": 15939.0701
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 531949.0,
          "close_time": 1770145199999,
          "quote_volume": 20782.7726,
          "trades": 182,
          "taker_buy_base": 408599.0,
          "taker_buy_quote": 15968.3983
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.0387,
          "high": 0.0407,
          "low": 0.0387,
          "close": 0.0405,
          "volume": 703121.0,
          "close_time": 1770148799999,
          "quote_volume": 28123.6712,
          "trades": 181,
          "taker_buy_base": 531914.0,
          "taker_buy_quote": 21301.6566
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0403,
          "high": 0.0419,
          "low": 0.04,
          "close": 0.0415,
          "volume": 753386.0,
          "close_time": 1770152399999,
          "quote_volume": 31125.5763,
          "trades": 214,
          "taker_buy_base": 492512.0,
          "taker_buy_quote": 20353.2508
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.0416,
          "high": 0.0419,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 388474.0,
          "close_time": 1770155999999,
          "quote_volume": 16091.4909,
          "trades": 94,
          "taker_buy_base": 209482.0,
          "taker_buy_quote": 8679.6589
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 204368.0,
          "close_time": 1770159599999,
          "quote_volume": 8316.4928,
          "trades": 64,
          "taker_buy_base": 90803.0,
          "taker_buy_quote": 3695.6701
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0401,
          "close": 0.0404,
          "volume": 282893.0,
          "close_time": 1770163199999,
          "quote_volume": 11403.852,
          "trades": 119,
          "taker_buy_base": 126696.0,
          "taker_buy_quote": 5109.6318
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0403,
          "high": 0.0407,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 104464.0,
          "close_time": 1770166799999,
          "quote_volume": 4227.5922,
          "trades": 170,
          "taker_buy_base": 62223.0,
          "taker_buy_quote": 2518.4818
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.0407,
          "high": 0.0414,
          "low": 0.0407,
          "close": 0.041,
          "volume": 191744.0,
          "close_time": 1770170399999,
          "quote_volume": 7881.4258,
          "trades": 114,
          "taker_buy_base": 79044.0,
          "taker_buy_quote": 3249.0247
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0408,
          "close": 0.0408,
          "volume": 298173.0,
          "close_time": 1770173999999,
          "quote_volume": 12214.3394,
          "trades": 101,
          "taker_buy_base": 127858.0,
          "taker_buy_quote": 5242.3072
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.0409,
          "high": 0.0414,
          "low": 0.0408,
          "close": 0.0413,
          "volume": 258546.0,
          "close_time": 1770177599999,
          "quote_volume": 10649.0759,
          "trades": 85,
          "taker_buy_base": 105552.0,
          "taker_buy_quote": 4346.2259
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 212572.0,
          "close_time": 1770181199999,
          "quote_volume": 8766.7802,
          "trades": 66,
          "taker_buy_base": 64801.0,
          "taker_buy_quote": 2672.9137
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 124944.0,
          "close_time": 1770184799999,
          "quote_volume": 5123.3791,
          "trades": 35,
          "taker_buy_base": 71676.0,
          "taker_buy_quote": 2941.4459
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.041,
          "high": 0.0413,
          "low": 0.041,
          "close": 0.0411,
          "volume": 172811.0,
          "close_time": 1770188399999,
          "quote_volume": 7110.0173,
          "trades": 56,
          "taker_buy_base": 78147.0,
          "taker_buy_quote": 3216.289
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.0411,
          "high": 0.0413,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 310484.0,
          "close_time": 1770191999999,
          "quote_volume": 12768.884,
          "trades": 85,
          "taker_buy_base": 137804.0,
          "taker_buy_quote": 5665.119
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.041,
          "close": 0.0412,
          "volume": 315512.0,
          "close_time": 1770195599999,
          "quote_volume": 12962.5905,
          "trades": 77,
          "taker_buy_base": 271461.0,
          "taker_buy_quote": 11151.5445
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 250154.0,
          "close_time": 1770199199999,
          "quote_volume": 10231.7615,
          "trades": 70,
          "taker_buy_base": 61860.0,
          "taker_buy_quote": 2532.76
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.0409,
          "high": 0.0415,
          "low": 0.0406,
          "close": 0.0413,
          "volume": 3139193.0,
          "close_time": 1770202799999,
          "quote_volume": 129045.9151,
          "trades": 1686,
          "taker_buy_base": 1541173.0,
          "taker_buy_quote": 63418.6032
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.0413,
          "high": 0.0415,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 5537796.0,
          "close_time": 1770206399999,
          "quote_volume": 226200.0805,
          "trades": 2375,
          "taker_buy_base": 2759278.0,
          "taker_buy_quote": 112445.9947
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0408,
          "volume": 923666.0,
          "close_time": 1770209999999,
          "quote_volume": 37472.9982,
          "trades": 486,
          "taker_buy_base": 425931.0,
          "taker_buy_quote": 17289.3397
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.0407,
          "high": 0.0407,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 263497.0,
          "close_time": 1770213599999,
          "quote_volume": 10617.9202,
          "trades": 82,
          "taker_buy_base": 98190.0,
          "taker_buy_quote": 3958.4447
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.04,
          "high": 0.0403,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 565205.0,
          "close_time": 1770217199999,
          "quote_volume": 22646.359,
          "trades": 174,
          "taker_buy_base": 316518.0,
          "taker_buy_quote": 12692.6092
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.0397,
          "high": 0.0401,
          "low": 0.039,
          "close": 0.0396,
          "volume": 4044138.0,
          "close_time": 1770220799999,
          "quote_volume": 159763.1493,
          "trades": 384,
          "taker_buy_base": 2406670.0,
          "taker_buy_quote": 94960.8907
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0391,
          "close": 0.0395,
          "volume": 1469380.0,
          "close_time": 1770224399999,
          "quote_volume": 57902.6821,
          "trades": 196,
          "taker_buy_base": 856226.0,
          "taker_buy_quote": 33698.4652
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0389,
          "close": 0.0394,
          "volume": 403655.0,
          "close_time": 1770227999999,
          "quote_volume": 15823.1944,
          "trades": 156,
          "taker_buy_base": 103734.0,
          "taker_buy_quote": 4069.2253
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.0393,
          "high": 0.0404,
          "low": 0.039,
          "close": 0.04,
          "volume": 371602.0,
          "close_time": 1770231599999,
          "quote_volume": 14749.4845,
          "trades": 127,
          "taker_buy_base": 254485.0,
          "taker_buy_quote": 10123.025
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.0401,
          "high": 0.0406,
          "low": 0.0398,
          "close": 0.0406,
          "volume": 247909.0,
          "close_time": 1770235199999,
          "quote_volume": 9979.1495,
          "trades": 120,
          "taker_buy_base": 194956.0,
          "taker_buy_quote": 7855.3199
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 176307.0,
          "close_time": 1770238799999,
          "quote_volume": 7125.0458,
          "trades": 56,
          "taker_buy_base": 63446.0,
          "taker_buy_quote": 2569.17
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.0397,
          "close": 0.0399,
          "volume": 1219935.0,
          "close_time": 1770242399999,
          "quote_volume": 48891.0958,
          "trades": 117,
          "taker_buy_base": 675298.0,
          "taker_buy_quote": 27050.0917
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.0399,
          "high": 0.0404,
          "low": 0.0393,
          "close": 0.0398,
          "volume": 293048.0,
          "close_time": 1770245999999,
          "quote_volume": 11641.2091,
          "trades": 123,
          "taker_buy_base": 195261.0,
          "taker_buy_quote": 7752.0282
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.0398,
          "high": 0.0404,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 316190.0,
          "close_time": 1770249599999,
          "quote_volume": 12684.3672,
          "trades": 97,
          "taker_buy_base": 139605.0,
          "taker_buy_quote": 5599.7103
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.0399,
          "close": 0.04,
          "volume": 80884.0,
          "close_time": 1770253199999,
          "quote_volume": 3239.1137,
          "trades": 32,
          "taker_buy_base": 35003.0,
          "taker_buy_quote": 1400.6359
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.04,
          "high": 0.0406,
          "low": 0.0397,
          "close": 0.04,
          "volume": 764923.0,
          "close_time": 1770256799999,
          "quote_volume": 30788.617,
          "trades": 143,
          "taker_buy_base": 437787.0,
          "taker_buy_quote": 17615.1272
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.04,
          "high": 0.0404,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 304494.0,
          "close_time": 1770260399999,
          "quote_volume": 12165.2724,
          "trades": 116,
          "taker_buy_base": 63968.0,
          "taker_buy_quote": 2562.4756
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 553680.0,
          "close_time": 1770263999999,
          "quote_volume": 21961.0448,
          "trades": 101,
          "taker_buy_base": 347471.0,
          "taker_buy_quote": 13785.804
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0396,
          "high": 0.0401,
          "low": 0.0394,
          "close": 0.0399,
          "volume": 1184781.0,
          "close_time": 1770267599999,
          "quote_volume": 47142.5641,
          "trades": 684,
          "taker_buy_base": 493910.0,
          "taker_buy_quote": 19668.3154
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.0399,
          "high": 0.0401,
          "low": 0.039,
          "close": 0.0396,
          "volume": 1664874.0,
          "close_time": 1770271199999,
          "quote_volume": 65698.238,
          "trades": 784,
          "taker_buy_base": 992088.0,
          "taker_buy_quote": 39092.2604
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.0396,
          "high": 0.0396,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 256306.0,
          "close_time": 1770274799999,
          "quote_volume": 10097.7809,
          "trades": 81,
          "taker_buy_base": 167634.0,
          "taker_buy_quote": 6605.9009
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.0394,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0393,
          "volume": 180814.0,
          "close_time": 1770278399999,
          "quote_volume": 7151.1341,
          "trades": 53,
          "taker_buy_base": 107686.0,
          "taker_buy_quote": 4262.9838
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0394,
          "high": 0.0397,
          "low": 0.0394,
          "close": 0.0395,
          "volume": 216716.0,
          "close_time": 1770281999999,
          "quote_volume": 8564.7448,
          "trades": 71,
          "taker_buy_base": 115292.0,
          "taker_buy_quote": 4554.3774
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.0395,
          "high": 0.0402,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 374594.0,
          "close_time": 1770285599999,
          "quote_volume": 14929.92,
          "trades": 106,
          "taker_buy_base": 241904.0,
          "taker_buy_quote": 9648.0568
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 372525.0,
          "close_time": 1770289199999,
          "quote_volume": 14611.2728,
          "trades": 99,
          "taker_buy_base": 165043.0,
          "taker_buy_quote": 6480.1955
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 1120865.0,
          "close_time": 1770292799999,
          "quote_volume": 43287.4478,
          "trades": 296,
          "taker_buy_base": 235010.0,
          "taker_buy_quote": 9067.2594
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.0383,
          "volume": 481460.0,
          "close_time": 1770296399999,
          "quote_volume": 18447.6269,
          "trades": 205,
          "taker_buy_base": 211054.0,
          "taker_buy_quote": 8098.4447
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0382,
          "volume": 338907.0,
          "close_time": 1770299999999,
          "quote_volume": 13008.6797,
          "trades": 79,
          "taker_buy_base": 231098.0,
          "taker_buy_quote": 8869.6975
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.0384,
          "high": 0.0392,
          "low": 0.0382,
          "close": 0.0385,
          "volume": 270610.0,
          "close_time": 1770303599999,
          "quote_volume": 10472.7105,
          "trades": 133,
          "taker_buy_base": 166611.0,
          "taker_buy_quote": 6458.4638
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.0386,
          "high": 0.0386,
          "low": 0.0361,
          "close": 0.037,
          "volume": 1183866.0,
          "close_time": 1770307199999,
          "quote_volume": 44015.2362,
          "trades": 551,
          "taker_buy_base": 391799.0,
          "taker_buy_quote": 14538.0977
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0368,
          "high": 0.0376,
          "low": 0.0366,
          "close": 0.037,
          "volume": 1519688.0,
          "close_time": 1770310799999,
          "quote_volume": 56301.2267,
          "trades": 470,
          "taker_buy_base": 825588.0,
          "taker_buy_quote": 30695.771
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.0372,
          "high": 0.0372,
          "low": 0.0357,
          "close": 0.036,
          "volume": 1079160.0,
          "close_time": 1770314399999,
          "quote_volume": 39289.309,
          "trades": 456,
          "taker_buy_base": 334243.0,
          "taker_buy_quote": 12165.1757
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.036,
          "high": 0.0364,
          "low": 0.0355,
          "close": 0.0363,
          "volume": 483991.0,
          "close_time": 1770317999999,
          "quote_volume": 17367.4438,
          "trades": 324,
          "taker_buy_base": 195121.0,
          "taker_buy_quote": 7016.6352
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0356,
          "close": 0.0357,
          "volume": 513631.0,
          "close_time": 1770321599999,
          "quote_volume": 18467.442,
          "trades": 270,
          "taker_buy_base": 134765.0,
          "taker_buy_quote": 4850.6157
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0357,
          "high": 0.036,
          "low": 0.0341,
          "close": 0.0347,
          "volume": 1625631.0,
          "close_time": 1770325199999,
          "quote_volume": 56635.0694,
          "trades": 659,
          "taker_buy_base": 1016508.0,
          "taker_buy_quote": 35396.9437
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.0348,
          "high": 0.0357,
          "low": 0.0342,
          "close": 0.0348,
          "volume": 1259798.0,
          "close_time": 1770328799999,
          "quote_volume": 44213.8342,
          "trades": 334,
          "taker_buy_base": 471441.0,
          "taker_buy_quote": 16568.7888
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.0348,
          "high": 0.0356,
          "low": 0.0345,
          "close": 0.0352,
          "volume": 508975.0,
          "close_time": 1770332399999,
          "quote_volume": 17875.0105,
          "trades": 183,
          "taker_buy_base": 332912.0,
          "taker_buy_quote": 11695.4135
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.0351,
          "high": 0.0358,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 530768.0,
          "close_time": 1770335999999,
          "quote_volume": 18733.2772,
          "trades": 135,
          "taker_buy_base": 131215.0,
          "taker_buy_quote": 4650.6625
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.035,
          "high": 0.0356,
          "low": 0.0319,
          "close": 0.0351,
          "volume": 2838208.0,
          "close_time": 1770339599999,
          "quote_volume": 94768.9074,
          "trades": 1102,
          "taker_buy_base": 1360139.0,
          "taker_buy_quote": 45458.8053
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.0351,
          "high": 0.0365,
          "low": 0.035,
          "close": 0.0363,
          "volume": 543903.0,
          "close_time": 1770343199999,
          "quote_volume": 19480.6036,
          "trades": 370,
          "taker_buy_base": 338412.0,
          "taker_buy_quote": 12113.9283
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.0364,
          "high": 0.0367,
          "low": 0.0356,
          "close": 0.0356,
          "volume": 651166.0,
          "close_time": 1770346799999,
          "quote_volume": 23517.9137,
          "trades": 222,
          "taker_buy_base": 423136.0,
          "taker_buy_quote": 15332.7062
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.0357,
          "high": 0.036,
          "low": 0.0354,
          "close": 0.0359,
          "volume": 142988.0,
          "close_time": 1770350399999,
          "quote_volume": 5118.307,
          "trades": 61,
          "taker_buy_base": 28218.0,
          "taker_buy_quote": 1009.0775
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0359,
          "high": 0.0366,
          "low": 0.0356,
          "close": 0.0363,
          "volume": 1096566.0,
          "close_time": 1770353999999,
          "quote_volume": 39767.0002,
          "trades": 681,
          "taker_buy_base": 496435.0,
          "taker_buy_quote": 18029.1117
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.0362,
          "high": 0.037,
          "low": 0.036,
          "close": 0.0368,
          "volume": 565297.0,
          "close_time": 1770357599999,
          "quote_volume": 20578.4356,
          "trades": 224,
          "taker_buy_base": 250018.0,
          "taker_buy_quote": 9108.7729
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.0369,
          "high": 0.037,
          "low": 0.0365,
          "close": 0.0368,
          "volume": 1347156.0,
          "close_time": 1770361199999,
          "quote_volume": 49486.4185,
          "trades": 407,
          "taker_buy_base": 877069.0,
          "taker_buy_quote": 32227.6026
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0368,
          "high": 0.0371,
          "low": 0.0366,
          "close": 0.0368,
          "volume": 539732.0,
          "close_time": 1770364799999,
          "quote_volume": 19889.3663,
          "trades": 268,
          "taker_buy_base": 288452.0,
          "taker_buy_quote": 10637.6972
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0369,
          "high": 0.0373,
          "low": 0.0364,
          "close": 0.0365,
          "volume": 1544212.0,
          "close_time": 1770368399999,
          "quote_volume": 57011.9848,
          "trades": 452,
          "taker_buy_base": 987192.0,
          "taker_buy_quote": 36462.3177
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.0365,
          "high": 0.0374,
          "low": 0.0364,
          "close": 0.0372,
          "volume": 452988.0,
          "close_time": 1770371999999,
          "quote_volume": 16688.5655,
          "trades": 121,
          "taker_buy_base": 318848.0,
          "taker_buy_quote": 11748.6206
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.0372,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0375,
          "volume": 322371.0,
          "close_time": 1770375599999,
          "quote_volume": 12023.8583,
          "trades": 112,
          "taker_buy_base": 164507.0,
          "taker_buy_quote": 6140.2797
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.0374,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0377,
          "volume": 452480.0,
          "close_time": 1770379199999,
          "quote_volume": 17005.1642,
          "trades": 140,
          "taker_buy_base": 276454.0,
          "taker_buy_quote": 10390.9016
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0375,
          "close": 0.0377,
          "volume": 293253.0,
          "close_time": 1770382799999,
          "quote_volume": 11028.298,
          "trades": 88,
          "taker_buy_base": 129628.0,
          "taker_buy_quote": 4877.757
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.0378,
          "high": 0.0387,
          "low": 0.0376,
          "close": 0.0384,
          "volume": 974414.0,
          "close_time": 1770386399999,
          "quote_volume": 37309.0,
          "trades": 319,
          "taker_buy_base": 530518.0,
          "taker_buy_quote": 20329.3534
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.0384,
          "high": 0.0393,
          "low": 0.0381,
          "close": 0.0392,
          "volume": 1259956.0,
          "close_time": 1770389999999,
          "quote_volume": 48485.3436,
          "trades": 414,
          "taker_buy_base": 523153.0,
          "taker_buy_quote": 20134.0583
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0391,
          "high": 0.0394,
          "low": 0.0389,
          "close": 0.0393,
          "volume": 471871.0,
          "close_time": 1770393599999,
          "quote_volume": 18512.5699,
          "trades": 168,
          "taker_buy_base": 225736.0,
          "taker_buy_quote": 8856.7803
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0393,
          "high": 0.0401,
          "low": 0.0392,
          "close": 0.04,
          "volume": 1685042.0,
          "close_time": 1770397199999,
          "quote_volume": 66672.8492,
          "trades": 543,
          "taker_buy_base": 1016922.0,
          "taker_buy_quote": 40232.7752
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.0401,
          "high": 0.041,
          "low": 0.0399,
          "close": 0.0405,
          "volume": 900982.0,
          "close_time": 1770400799999,
          "quote_volume": 36514.4124,
          "trades": 279,
          "taker_buy_base": 534769.0,
          "taker_buy_quote": 21650.9615
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 771221.0,
          "close_time": 1770404399999,
          "quote_volume": 30794.8143,
          "trades": 269,
          "taker_buy_base": 217064.0,
          "taker_buy_quote": 8675.6167
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.0391,
          "close": 0.0395,
          "volume": 1787329.0,
          "close_time": 1770407999999,
          "quote_volume": 70299.942,
          "trades": 553,
          "taker_buy_base": 832150.0,
          "taker_buy_quote": 32739.4037
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0394,
          "high": 0.0396,
          "low": 0.039,
          "close": 0.0393,
          "volume": 371261.0,
          "close_time": 1770411599999,
          "quote_volume": 14614.4353,
          "trades": 117,
          "taker_buy_base": 143832.0,
          "taker_buy_quote": 5657.2348
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0392,
          "close": 0.0394,
          "volume": 206144.0,
          "close_time": 1770415199999,
          "quote_volume": 8110.2827,
          "trades": 52,
          "taker_buy_base": 129286.0,
          "taker_buy_quote": 5091.3347
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.0394,
          "high": 0.0401,
          "low": 0.0394,
          "close": 0.0401,
          "volume": 1123872.0,
          "close_time": 1770418799999,
          "quote_volume": 44666.0416,
          "trades": 367,
          "taker_buy_base": 764059.0,
          "taker_buy_quote": 30376.5276
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.04,
          "high": 0.0402,
          "low": 0.0397,
          "close": 0.04,
          "volume": 150610.0,
          "close_time": 1770422399999,
          "quote_volume": 6008.1794,
          "trades": 58,
          "taker_buy_base": 74524.0,
          "taker_buy_quote": 2972.228
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.04,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 256475.0,
          "close_time": 1770425999999,
          "quote_volume": 10204.77,
          "trades": 109,
          "taker_buy_base": 129422.0,
          "taker_buy_quote": 5154.6522
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0394,
          "close": 0.0398,
          "volume": 226618.0,
          "close_time": 1770429599999,
          "quote_volume": 8972.4944,
          "trades": 73,
          "taker_buy_base": 128565.0,
          "taker_buy_quote": 5091.353
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.0398,
          "high": 0.0405,
          "low": 0.0396,
          "close": 0.0402,
          "volume": 870726.0,
          "close_time": 1770433199999,
          "quote_volume": 34856.9753,
          "trades": 208,
          "taker_buy_base": 568551.0,
          "taker_buy_quote": 22757.9327
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.0402,
          "high": 0.0403,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 116617.0,
          "close_time": 1770436799999,
          "quote_volume": 4688.9595,
          "trades": 43,
          "taker_buy_base": 81846.0,
          "taker_buy_quote": 3291.284
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.04,
          "close": 0.0401,
          "volume": 153616.0,
          "close_time": 1770440399999,
          "quote_volume": 6187.0494,
          "trades": 52,
          "taker_buy_base": 68181.0,
          "taker_buy_quote": 2743.9811
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0401,
          "close": 0.0401,
          "volume": 179482.0,
          "close_time": 1770443999999,
          "quote_volume": 7221.1558,
          "trades": 48,
          "taker_buy_base": 83753.0,
          "taker_buy_quote": 3372.7305
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.039,
          "close": 0.039,
          "volume": 1283246.0,
          "close_time": 1770447599999,
          "quote_volume": 50945.8636,
          "trades": 317,
          "taker_buy_base": 203457.0,
          "taker_buy_quote": 8068.3764
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 587221.0,
          "close_time": 1770451199999,
          "quote_volume": 22689.1404,
          "trades": 221,
          "taker_buy_base": 242504.0,
          "taker_buy_quote": 9373.9242
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0387,
          "volume": 500735.0,
          "close_time": 1770454799999,
          "quote_volume": 19299.2353,
          "trades": 107,
          "taker_buy_base": 319716.0,
          "taker_buy_quote": 12316.9925
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.0388,
          "high": 0.0393,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 978264.0,
          "close_time": 1770458399999,
          "quote_volume": 38191.946,
          "trades": 251,
          "taker_buy_base": 659156.0,
          "taker_buy_quote": 25731.5188
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 91080.0,
          "close_time": 1770461999999,
          "quote_volume": 3527.3108,
          "trades": 37,
          "taker_buy_base": 51061.0,
          "taker_buy_quote": 1975.8755
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.0388,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 735920.0,
          "close_time": 1770465599999,
          "quote_volume": 28368.9079,
          "trades": 162,
          "taker_buy_base": 216628.0,
          "taker_buy_quote": 8365.8989
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0386,
          "high": 0.0398,
          "low": 0.0386,
          "close": 0.0396,
          "volume": 547934.0,
          "close_time": 1770469199999,
          "quote_volume": 21588.1979,
          "trades": 176,
          "taker_buy_base": 331023.0,
          "taker_buy_quote": 13020.4269
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.0395,
          "high": 0.0395,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 706212.0,
          "close_time": 1770472799999,
          "quote_volume": 27656.7363,
          "trades": 207,
          "taker_buy_base": 289119.0,
          "taker_buy_quote": 11341.4936
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 481037.0,
          "close_time": 1770476399999,
          "quote_volume": 18672.3196,
          "trades": 132,
          "taker_buy_base": 145876.0,
          "taker_buy_quote": 5668.9993
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0387,
          "high": 0.0394,
          "low": 0.0387,
          "close": 0.0393,
          "volume": 874515.0,
          "close_time": 1770479999999,
          "quote_volume": 34189.3759,
          "trades": 227,
          "taker_buy_base": 603485.0,
          "taker_buy_quote": 23595.3304
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0393,
          "high": 0.04,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 1865986.0,
          "close_time": 1770483599999,
          "quote_volume": 73955.6903,
          "trades": 502,
          "taker_buy_base": 982663.0,
          "taker_buy_quote": 38994.0066
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.0393,
          "high": 0.0395,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 76700.0,
          "close_time": 1770487199999,
          "quote_volume": 3016.7905,
          "trades": 26,
          "taker_buy_base": 47494.0,
          "taker_buy_quote": 1868.7172
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.0394,
          "high": 0.04,
          "low": 0.0394,
          "close": 0.0398,
          "volume": 101805.0,
          "close_time": 1770490799999,
          "quote_volume": 4037.8693,
          "trades": 48,
          "taker_buy_base": 41249.0,
          "taker_buy_quote": 1634.8751
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0395,
          "volume": 1269473.0,
          "close_time": 1770494399999,
          "quote_volume": 50099.4409,
          "trades": 1235,
          "taker_buy_base": 731388.0,
          "taker_buy_quote": 28853.9502
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0395,
          "high": 0.0398,
          "low": 0.0394,
          "close": 0.0396,
          "volume": 269848.0,
          "close_time": 1770497999999,
          "quote_volume": 10687.3465,
          "trades": 99,
          "taker_buy_base": 175202.0,
          "taker_buy_quote": 6942.3631
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 138204.0,
          "close_time": 1770501599999,
          "quote_volume": 5481.8709,
          "trades": 61,
          "taker_buy_base": 62341.0,
          "taker_buy_quote": 2471.5256
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0396,
          "high": 0.0396,
          "low": 0.0394,
          "close": 0.0395,
          "volume": 105848.0,
          "close_time": 1770505199999,
          "quote_volume": 4183.6774,
          "trades": 37,
          "taker_buy_base": 64743.0,
          "taker_buy_quote": 2559.1852
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0393,
          "close": 0.0395,
          "volume": 157284.0,
          "close_time": 1770508799999,
          "quote_volume": 6202.7327,
          "trades": 52,
          "taker_buy_base": 101007.0,
          "taker_buy_quote": 3984.4552
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 164637.0,
          "close_time": 1770512399999,
          "quote_volume": 6485.9959,
          "trades": 77,
          "taker_buy_base": 117145.0,
          "taker_buy_quote": 4615.6697
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0394,
          "close": 0.0395,
          "volume": 89653.0,
          "close_time": 1770515999999,
          "quote_volume": 3539.0538,
          "trades": 33,
          "taker_buy_base": 61024.0,
          "taker_buy_quote": 2409.0388
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0392,
          "close": 0.0392,
          "volume": 100165.0,
          "close_time": 1770519599999,
          "quote_volume": 3938.2257,
          "trades": 27,
          "taker_buy_base": 49942.0,
          "taker_buy_quote": 1962.836
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 133012.0,
          "close_time": 1770523199999,
          "quote_volume": 5214.0152,
          "trades": 35,
          "taker_buy_base": 63234.0,
          "taker_buy_quote": 2479.9116
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 182169.0,
          "close_time": 1770526799999,
          "quote_volume": 7126.1917,
          "trades": 60,
          "taker_buy_base": 46256.0,
          "taker_buy_quote": 1809.7815
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.0392,
          "high": 0.0396,
          "low": 0.0391,
          "close": 0.0393,
          "volume": 981983.0,
          "close_time": 1770530399999,
          "quote_volume": 38670.7485,
          "trades": 415,
          "taker_buy_base": 634255.0,
          "taker_buy_quote": 24979.2017
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 53915.0,
          "close_time": 1770533999999,
          "quote_volume": 2121.4484,
          "trades": 22,
          "taker_buy_base": 32831.0,
          "taker_buy_quote": 1292.8794
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 305631.0,
          "close_time": 1770537599999,
          "quote_volume": 11963.0179,
          "trades": 92,
          "taker_buy_base": 105990.0,
          "taker_buy_quote": 4148.5523
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0391,
          "high": 0.0395,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 700378.0,
          "close_time": 1770541199999,
          "quote_volume": 27495.8607,
          "trades": 257,
          "taker_buy_base": 305304.0,
          "taker_buy_quote": 11992.1881
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.039,
          "volume": 389821.0,
          "close_time": 1770544799999,
          "quote_volume": 15269.0255,
          "trades": 157,
          "taker_buy_base": 198904.0,
          "taker_buy_quote": 7784.462
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.039,
          "high": 0.0394,
          "low": 0.0389,
          "close": 0.039,
          "volume": 823665.0,
          "close_time": 1770548399999,
          "quote_volume": 32310.2727,
          "trades": 496,
          "taker_buy_base": 414798.0,
          "taker_buy_quote": 16268.9422
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.039,
          "high": 0.0394,
          "low": 0.0389,
          "close": 0.0393,
          "volume": 162185.0,
          "close_time": 1770551999999,
          "quote_volume": 6355.0731,
          "trades": 71,
          "taker_buy_base": 108538.0,
          "taker_buy_quote": 4254.7291
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0393,
          "high": 0.0393,
          "low": 0.0391,
          "close": 0.0391,
          "volume": 129034.0,
          "close_time": 1770555599999,
          "quote_volume": 5051.8055,
          "trades": 33,
          "taker_buy_base": 59657.0,
          "taker_buy_quote": 2336.2027
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.039,
          "close": 0.0393,
          "volume": 360459.0,
          "close_time": 1770559199999,
          "quote_volume": 14120.1601,
          "trades": 91,
          "taker_buy_base": 243093.0,
          "taker_buy_quote": 9530.7863
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.0394,
          "high": 0.0394,
          "low": 0.0392,
          "close": 0.0393,
          "volume": 239693.0,
          "close_time": 1770562799999,
          "quote_volume": 9424.5418,
          "trades": 61,
          "taker_buy_base": 153694.0,
          "taker_buy_quote": 6045.999
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.0393,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 162515.0,
          "close_time": 1770566399999,
          "quote_volume": 6351.3054,
          "trades": 61,
          "taker_buy_base": 86796.0,
          "taker_buy_quote": 3395.1362
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 104973.0,
          "close_time": 1770569999999,
          "quote_volume": 4063.1511,
          "trades": 51,
          "taker_buy_base": 34732.0,
          "taker_buy_quote": 1344.9989
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0383,
          "close": 0.0385,
          "volume": 147810.0,
          "close_time": 1770573599999,
          "quote_volume": 5680.2028,
          "trades": 51,
          "taker_buy_base": 87925.0,
          "taker_buy_quote": 3376.6087
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.0386,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 242987.0,
          "close_time": 1770577199999,
          "quote_volume": 9417.4781,
          "trades": 123,
          "taker_buy_base": 168605.0,
          "taker_buy_quote": 6536.9668
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 198716.0,
          "close_time": 1770580799999,
          "quote_volume": 7714.9836,
          "trades": 58,
          "taker_buy_base": 130550.0,
          "taker_buy_quote": 5069.3486
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0389,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0386,
          "volume": 80766.0,
          "close_time": 1770584399999,
          "quote_volume": 3126.5096,
          "trades": 25,
          "taker_buy_base": 51738.0,
          "taker_buy_quote": 2002.289
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0386,
          "high": 0.0386,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 66654.0,
          "close_time": 1770587999999,
          "quote_volume": 2565.2031,
          "trades": 20,
          "taker_buy_base": 24799.0,
          "taker_buy_quote": 953.7318
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.0384,
          "high": 0.0387,
          "low": 0.0384,
          "close": 0.0387,
          "volume": 176179.0,
          "close_time": 1770591599999,
          "quote_volume": 6797.4783,
          "trades": 52,
          "taker_buy_base": 85411.0,
          "taker_buy_quote": 3294.705
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.0387,
          "high": 0.0393,
          "low": 0.0383,
          "close": 0.039,
          "volume": 1204162.0,
          "close_time": 1770595199999,
          "quote_volume": 46945.589,
          "trades": 430,
          "taker_buy_base": 873208.0,
          "taker_buy_quote": 34039.0487
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.039,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0393,
          "volume": 804253.0,
          "close_time": 1770598799999,
          "quote_volume": 31451.1798,
          "trades": 301,
          "taker_buy_base": 442150.0,
          "taker_buy_quote": 17297.3823
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0392,
          "high": 0.0401,
          "low": 0.0392,
          "close": 0.0397,
          "volume": 702925.0,
          "close_time": 1770602399999,
          "quote_volume": 27910.8073,
          "trades": 199,
          "taker_buy_base": 381382.0,
          "taker_buy_quote": 15143.213
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.0396,
          "high": 0.04,
          "low": 0.0393,
          "close": 0.0395,
          "volume": 778816.0,
          "close_time": 1770605999999,
          "quote_volume": 30896.545,
          "trades": 475,
          "taker_buy_base": 276320.0,
          "taker_buy_quote": 10980.6502
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0395,
          "high": 0.0404,
          "low": 0.0394,
          "close": 0.0401,
          "volume": 780116.0,
          "close_time": 1770609599999,
          "quote_volume": 31114.5274,
          "trades": 466,
          "taker_buy_base": 386066.0,
          "taker_buy_quote": 15409.2643
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0402,
          "high": 0.0403,
          "low": 0.04,
          "close": 0.04,
          "volume": 272504.0,
          "close_time": 1770613199999,
          "quote_volume": 10932.9421,
          "trades": 356,
          "taker_buy_base": 113985.0,
          "taker_buy_quote": 4577.4659
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.0398,
          "close": 0.0401,
          "volume": 443660.0,
          "close_time": 1770616799999,
          "quote_volume": 17708.1307,
          "trades": 403,
          "taker_buy_base": 169060.0,
          "taker_buy_quote": 6757.4915
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.04,
          "high": 0.0405,
          "low": 0.0397,
          "close": 0.0403,
          "volume": 299799.0,
          "close_time": 1770620399999,
          "quote_volume": 12018.531,
          "trades": 196,
          "taker_buy_base": 159807.0,
          "taker_buy_quote": 6410.2652
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.0402,
          "high": 0.0403,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 240167.0,
          "close_time": 1770623999999,
          "quote_volume": 9645.0335,
          "trades": 80,
          "taker_buy_base": 142441.0,
          "taker_buy_quote": 5721.4117
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 414375.0,
          "close_time": 1770627599999,
          "quote_volume": 16546.3093,
          "trades": 133,
          "taker_buy_base": 244280.0,
          "taker_buy_quote": 9747.1105
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0398,
          "high": 0.0398,
          "low": 0.0394,
          "close": 0.0396,
          "volume": 144933.0,
          "close_time": 1770631199999,
          "quote_volume": 5744.6822,
          "trades": 53,
          "taker_buy_base": 71693.0,
          "taker_buy_quote": 2841.9452
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.0396,
          "high": 0.0397,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 660927.0,
          "close_time": 1770634799999,
          "quote_volume": 25755.9279,
          "trades": 208,
          "taker_buy_base": 212878.0,
          "taker_buy_quote": 8271.0904
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.039,
          "volume": 256457.0,
          "close_time": 1770638399999,
          "quote_volume": 9988.7234,
          "trades": 91,
          "taker_buy_base": 98649.0,
          "taker_buy_quote": 3842.1708
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.039,
          "high": 0.0394,
          "low": 0.039,
          "close": 0.0394,
          "volume": 120496.0,
          "close_time": 1770641999999,
          "quote_volume": 4725.4938,
          "trades": 53,
          "taker_buy_base": 75624.0,
          "taker_buy_quote": 2965.8971
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.0393,
          "high": 0.0395,
          "low": 0.0391,
          "close": 0.0391,
          "volume": 274831.0,
          "close_time": 1770645599999,
          "quote_volume": 10798.4912,
          "trades": 128,
          "taker_buy_base": 110464.0,
          "taker_buy_quote": 4344.8746
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0391,
          "high": 0.0398,
          "low": 0.0391,
          "close": 0.0396,
          "volume": 304478.0,
          "close_time": 1770649199999,
          "quote_volume": 11980.295,
          "trades": 114,
          "taker_buy_base": 130237.0,
          "taker_buy_quote": 5128.3919
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0398,
          "volume": 845608.0,
          "close_time": 1770652799999,
          "quote_volume": 33482.6599,
          "trades": 164,
          "taker_buy_base": 356602.0,
          "taker_buy_quote": 14118.1693
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0398,
          "high": 0.0401,
          "low": 0.0393,
          "close": 0.04,
          "volume": 920834.0,
          "close_time": 1770656399999,
          "quote_volume": 36427.0612,
          "trades": 315,
          "taker_buy_base": 471910.0,
          "taker_buy_quote": 18685.8649
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.04,
          "high": 0.0408,
          "low": 0.0399,
          "close": 0.0407,
          "volume": 812932.0,
          "close_time": 1770659999999,
          "quote_volume": 32845.8598,
          "trades": 333,
          "taker_buy_base": 363466.0,
          "taker_buy_quote": 14667.195
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0398,
          "close": 0.0402,
          "volume": 1375120.0,
          "close_time": 1770663599999,
          "quote_volume": 55411.0455,
          "trades": 516,
          "taker_buy_base": 662576.0,
          "taker_buy_quote": 26697.0588
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.04,
          "close": 0.0402,
          "volume": 203622.0,
          "close_time": 1770667199999,
          "quote_volume": 8174.0077,
          "trades": 56,
          "taker_buy_base": 96774.0,
          "taker_buy_quote": 3885.8307
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 166313.0,
          "close_time": 1770670799999,
          "quote_volume": 6665.6605,
          "trades": 119,
          "taker_buy_base": 98873.0,
          "taker_buy_quote": 3964.2427
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0396,
          "close": 0.0399,
          "volume": 242504.0,
          "close_time": 1770674399999,
          "quote_volume": 9666.286,
          "trades": 172,
          "taker_buy_base": 119488.0,
          "taker_buy_quote": 4761.1637
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.0398,
          "high": 0.04,
          "low": 0.0397,
          "close": 0.0399,
          "volume": 110010.0,
          "close_time": 1770677999999,
          "quote_volume": 4389.4335,
          "trades": 134,
          "taker_buy_base": 57715.0,
          "taker_buy_quote": 2304.8618
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0397,
          "close": 0.0397,
          "volume": 52065.0,
          "close_time": 1770681599999,
          "quote_volume": 2073.3192,
          "trades": 32,
          "taker_buy_base": 22550.0,
          "taker_buy_quote": 897.8045
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 28564.0,
          "close_time": 1770685199999,
          "quote_volume": 1132.369,
          "trades": 11,
          "taker_buy_base": 420.0,
          "taker_buy_quote": 16.674
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 119302.0,
          "close_time": 1770688799999,
          "quote_volume": 4732.072,
          "trades": 26,
          "taker_buy_base": 74489.0,
          "taker_buy_quote": 2954.6881
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 102423.0,
          "close_time": 1770692399999,
          "quote_volume": 4059.332,
          "trades": 27,
          "taker_buy_base": 66653.0,
          "taker_buy_quote": 2642.399
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0396,
          "high": 0.0396,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 277860.0,
          "close_time": 1770695999999,
          "quote_volume": 10869.6846,
          "trades": 90,
          "taker_buy_base": 85011.0,
          "taker_buy_quote": 3322.5774
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.0392,
          "close": 0.0395,
          "volume": 175162.0,
          "close_time": 1770699599999,
          "quote_volume": 6899.147,
          "trades": 56,
          "taker_buy_base": 123400.0,
          "taker_buy_quote": 4859.0189
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.0396,
          "high": 0.0396,
          "low": 0.039,
          "close": 0.0391,
          "volume": 208348.0,
          "close_time": 1770703199999,
          "quote_volume": 8180.1701,
          "trades": 68,
          "taker_buy_base": 97345.0,
          "taker_buy_quote": 3822.8724
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.0392,
          "high": 0.0392,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 534577.0,
          "close_time": 1770706799999,
          "quote_volume": 20778.0969,
          "trades": 158,
          "taker_buy_base": 274313.0,
          "taker_buy_quote": 10643.0518
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.0387,
          "high": 0.039,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 346543.0,
          "close_time": 1770710399999,
          "quote_volume": 13405.7964,
          "trades": 148,
          "taker_buy_base": 160726.0,
          "taker_buy_quote": 6219.1504
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0387,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 718859.0,
          "close_time": 1770713999999,
          "quote_volume": 27669.8402,
          "trades": 150,
          "taker_buy_base": 426500.0,
          "taker_buy_quote": 16428.487
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0385,
          "close": 0.0385,
          "volume": 1193185.0,
          "close_time": 1770717599999,
          "quote_volume": 46005.9049,
          "trades": 228,
          "taker_buy_base": 722276.0,
          "taker_buy_quote": 27843.5214
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 1463916.0,
          "close_time": 1770721199999,
          "quote_volume": 56276.4371,
          "trades": 267,
          "taker_buy_base": 973878.0,
          "taker_buy_quote": 37439.3185
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.0384,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 506234.0,
          "close_time": 1770724799999,
          "quote_volume": 19518.0105,
          "trades": 98,
          "taker_buy_base": 248201.0,
          "taker_buy_quote": 9581.7281
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0384,
          "high": 0.0384,
          "low": 0.0382,
          "close": 0.0382,
          "volume": 359969.0,
          "close_time": 1770728399999,
          "quote_volume": 13779.2321,
          "trades": 498,
          "taker_buy_base": 130022.0,
          "taker_buy_quote": 4981.5754
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0381,
          "close": 0.0381,
          "volume": 221992.0,
          "close_time": 1770731999999,
          "quote_volume": 8493.9757,
          "trades": 421,
          "taker_buy_base": 77325.0,
          "taker_buy_quote": 2960.6656
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.0381,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 927915.0,
          "close_time": 1770735599999,
          "quote_volume": 35475.3916,
          "trades": 596,
          "taker_buy_base": 445247.0,
          "taker_buy_quote": 17032.6941
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.0381,
          "high": 0.0385,
          "low": 0.0381,
          "close": 0.0382,
          "volume": 570656.0,
          "close_time": 1770739199999,
          "quote_volume": 21849.2746,
          "trades": 461,
          "taker_buy_base": 289158.0,
          "taker_buy_quote": 11077.354
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.0384,
          "volume": 401817.0,
          "close_time": 1770742799999,
          "quote_volume": 15377.9121,
          "trades": 240,
          "taker_buy_base": 296286.0,
          "taker_buy_quote": 11344.6266
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0383,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0386,
          "volume": 141616.0,
          "close_time": 1770746399999,
          "quote_volume": 5439.6993,
          "trades": 54,
          "taker_buy_base": 49534.0,
          "taker_buy_quote": 1907.4939
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.0386,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.0383,
          "volume": 280850.0,
          "close_time": 1770749999999,
          "quote_volume": 10742.1679,
          "trades": 118,
          "taker_buy_base": 119227.0,
          "taker_buy_quote": 4561.3112
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0382,
          "high": 0.0383,
          "low": 0.038,
          "close": 0.0382,
          "volume": 82512.0,
          "close_time": 1770753599999,
          "quote_volume": 3149.6034,
          "trades": 44,
          "taker_buy_base": 26358.0,
          "taker_buy_quote": 1006.9013
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0382,
          "high": 0.0383,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 121419.0,
          "close_time": 1770757199999,
          "quote_volume": 4636.0384,
          "trades": 79,
          "taker_buy_base": 46889.0,
          "taker_buy_quote": 1790.4427
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.0383,
          "high": 0.0383,
          "low": 0.038,
          "close": 0.0382,
          "volume": 186198.0,
          "close_time": 1770760799999,
          "quote_volume": 7105.1849,
          "trades": 62,
          "taker_buy_base": 73984.0,
          "taker_buy_quote": 2826.395
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.0382,
          "high": 0.0386,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 48984.0,
          "close_time": 1770764399999,
          "quote_volume": 1880.9147,
          "trades": 26,
          "taker_buy_base": 30921.0,
          "taker_buy_quote": 1185.6883
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 74737.0,
          "close_time": 1770767999999,
          "quote_volume": 2868.9468,
          "trades": 24,
          "taker_buy_base": 32357.0,
          "taker_buy_quote": 1242.9232
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 114270.0,
          "close_time": 1770771599999,
          "quote_volume": 4399.144,
          "trades": 33,
          "taker_buy_base": 42783.0,
          "taker_buy_quote": 1647.3227
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 94782.0,
          "close_time": 1770775199999,
          "quote_volume": 3650.155,
          "trades": 32,
          "taker_buy_base": 52898.0,
          "taker_buy_quote": 2036.8779
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0385,
          "high": 0.0387,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 84547.0,
          "close_time": 1770778799999,
          "quote_volume": 3256.5033,
          "trades": 67,
          "taker_buy_base": 17319.0,
          "taker_buy_quote": 667.552
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0384,
          "high": 0.0387,
          "low": 0.0381,
          "close": 0.0386,
          "volume": 292920.0,
          "close_time": 1770782399999,
          "quote_volume": 11240.7555,
          "trades": 92,
          "taker_buy_base": 159199.0,
          "taker_buy_quote": 6097.7218
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.038,
          "close": 0.038,
          "volume": 256263.0,
          "close_time": 1770785999999,
          "quote_volume": 9812.6756,
          "trades": 170,
          "taker_buy_base": 78809.0,
          "taker_buy_quote": 3015.9576
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.0381,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 199963.0,
          "close_time": 1770789599999,
          "quote_volume": 7631.5601,
          "trades": 114,
          "taker_buy_base": 104974.0,
          "taker_buy_quote": 4008.4564
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.0379,
          "high": 0.0379,
          "low": 0.0375,
          "close": 0.0375,
          "volume": 259351.0,
          "close_time": 1770793199999,
          "quote_volume": 9780.1636,
          "trades": 108,
          "taker_buy_base": 110115.0,
          "taker_buy_quote": 4150.4029
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 166071.0,
          "close_time": 1770796799999,
          "quote_volume": 6257.9392,
          "trades": 60,
          "taker_buy_base": 112140.0,
          "taker_buy_quote": 4227.9924
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0375,
          "close": 0.0377,
          "volume": 113659.0,
          "close_time": 1770800399999,
          "quote_volume": 4272.1276,
          "trades": 45,
          "taker_buy_base": 53297.0,
          "taker_buy_quote": 2004.2074
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 298346.0,
          "close_time": 1770803999999,
          "quote_volume": 11248.8051,
          "trades": 96,
          "taker_buy_base": 178244.0,
          "taker_buy_quote": 6722.1029
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0377,
          "high": 0.0377,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 134253.0,
          "close_time": 1770807599999,
          "quote_volume": 5053.8918,
          "trades": 50,
          "taker_buy_base": 60943.0,
          "taker_buy_quote": 2293.6678
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 114329.0,
          "close_time": 1770811199999,
          "quote_volume": 4308.868,
          "trades": 57,
          "taker_buy_base": 80268.0,
          "taker_buy_quote": 3026.4234
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 225166.0,
          "close_time": 1770814799999,
          "quote_volume": 8491.2497,
          "trades": 63,
          "taker_buy_base": 135364.0,
          "taker_buy_quote": 5111.3897
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0379,
          "high": 0.0383,
          "low": 0.0377,
          "close": 0.0383,
          "volume": 657967.0,
          "close_time": 1770818399999,
          "quote_volume": 24994.9444,
          "trades": 206,
          "taker_buy_base": 344424.0,
          "taker_buy_quote": 13089.2667
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.0383,
          "high": 0.0391,
          "low": 0.0379,
          "close": 0.0379,
          "volume": 677062.0,
          "close_time": 1770821999999,
          "quote_volume": 26069.5218,
          "trades": 265,
          "taker_buy_base": 404421.0,
          "taker_buy_quote": 15567.3623
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.0379,
          "high": 0.038,
          "low": 0.0373,
          "close": 0.0378,
          "volume": 713441.0,
          "close_time": 1770825599999,
          "quote_volume": 26883.9003,
          "trades": 269,
          "taker_buy_base": 406330.0,
          "taker_buy_quote": 15312.3046
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0377,
          "high": 0.0383,
          "low": 0.0377,
          "close": 0.0377,
          "volume": 392518.0,
          "close_time": 1770829199999,
          "quote_volume": 14908.9013,
          "trades": 142,
          "taker_buy_base": 213514.0,
          "taker_buy_quote": 8117.0562
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.0377,
          "high": 0.0383,
          "low": 0.0377,
          "close": 0.038,
          "volume": 167955.0,
          "close_time": 1770832799999,
          "quote_volume": 6373.5846,
          "trades": 112,
          "taker_buy_base": 73888.0,
          "taker_buy_quote": 2807.7164
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0381,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0385,
          "volume": 295279.0,
          "close_time": 1770836399999,
          "quote_volume": 11271.8604,
          "trades": 183,
          "taker_buy_base": 146713.0,
          "taker_buy_quote": 5595.983
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0381,
          "close": 0.0382,
          "volume": 187465.0,
          "close_time": 1770839999999,
          "quote_volume": 7192.2789,
          "trades": 84,
          "taker_buy_base": 110015.0,
          "taker_buy_quote": 4221.7787
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 252459.0,
          "close_time": 1770843599999,
          "quote_volume": 9641.7564,
          "trades": 97,
          "taker_buy_base": 104114.0,
          "taker_buy_quote": 3974.2077
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.0384,
          "high": 0.0388,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 271854.0,
          "close_time": 1770847199999,
          "quote_volume": 10469.5196,
          "trades": 107,
          "taker_buy_base": 118651.0,
          "taker_buy_quote": 4571.6742
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 901585.0,
          "close_time": 1770850799999,
          "quote_volume": 34824.0191,
          "trades": 1013,
          "taker_buy_base": 593364.0,
          "taker_buy_quote": 22922.6596
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0383,
          "close": 0.0385,
          "volume": 653970.0,
          "close_time": 1770854399999,
          "quote_volume": 25209.7167,
          "trades": 733,
          "taker_buy_base": 456620.0,
          "taker_buy_quote": 17611.6039
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0385,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0388,
          "volume": 321548.0,
          "close_time": 1770857999999,
          "quote_volume": 12440.5152,
          "trades": 131,
          "taker_buy_base": 129015.0,
          "taker_buy_quote": 4995.2662
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.0388,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.039,
          "volume": 115413.0,
          "close_time": 1770861599999,
          "quote_volume": 4497.5851,
          "trades": 74,
          "taker_buy_base": 49848.0,
          "taker_buy_quote": 1941.5901
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0389,
          "close": 0.039,
          "volume": 100425.0,
          "close_time": 1770865199999,
          "quote_volume": 3913.7296,
          "trades": 46,
          "taker_buy_base": 45509.0,
          "taker_buy_quote": 1773.5427
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 121082.0,
          "close_time": 1770868799999,
          "quote_volume": 4726.0441,
          "trades": 36,
          "taker_buy_base": 77176.0,
          "taker_buy_quote": 3012.2054
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.039,
          "high": 0.0392,
          "low": 0.039,
          "close": 0.039,
          "volume": 151368.0,
          "close_time": 1770872399999,
          "quote_volume": 5905.2036,
          "trades": 55,
          "taker_buy_base": 59461.0,
          "taker_buy_quote": 2320.0422
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.0391,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.0389,
          "volume": 1005204.0,
          "close_time": 1770875999999,
          "quote_volume": 39027.0879,
          "trades": 368,
          "taker_buy_base": 413487.0,
          "taker_buy_quote": 16058.267
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 163829.0,
          "close_time": 1770879599999,
          "quote_volume": 6372.846,
          "trades": 131,
          "taker_buy_base": 44186.0,
          "taker_buy_quote": 1719.9031
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.0388,
          "high": 0.0388,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 85427.0,
          "close_time": 1770883199999,
          "quote_volume": 3308.3563,
          "trades": 28,
          "taker_buy_base": 36874.0,
          "taker_buy_quote": 1427.7155
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0388,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0384,
          "volume": 201174.0,
          "close_time": 1770886799999,
          "quote_volume": 7755.6257,
          "trades": 59,
          "taker_buy_base": 73592.0,
          "taker_buy_quote": 2833.5526
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.0384,
          "high": 0.0389,
          "low": 0.0383,
          "close": 0.0387,
          "volume": 541154.0,
          "close_time": 1770890399999,
          "quote_volume": 20864.586,
          "trades": 154,
          "taker_buy_base": 310055.0,
          "taker_buy_quote": 11971.8816
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0386,
          "high": 0.0389,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 124364.0,
          "close_time": 1770893999999,
          "quote_volume": 4816.398,
          "trades": 59,
          "taker_buy_base": 58070.0,
          "taker_buy_quote": 2249.3339
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.039,
          "high": 0.0393,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 1005045.0,
          "close_time": 1770897599999,
          "quote_volume": 39288.5523,
          "trades": 406,
          "taker_buy_base": 434601.0,
          "taker_buy_quote": 17005.1661
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 106895.0,
          "close_time": 1770901199999,
          "quote_volume": 4156.0674,
          "trades": 53,
          "taker_buy_base": 64789.0,
          "taker_buy_quote": 2519.4498
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0385,
          "close": 0.0388,
          "volume": 295290.0,
          "close_time": 1770904799999,
          "quote_volume": 11409.3217,
          "trades": 114,
          "taker_buy_base": 171709.0,
          "taker_buy_quote": 6636.8305
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0388,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0387,
          "volume": 346559.0,
          "close_time": 1770908399999,
          "quote_volume": 13382.0334,
          "trades": 134,
          "taker_buy_base": 208513.0,
          "taker_buy_quote": 8053.0509
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.0386,
          "high": 0.039,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 264683.0,
          "close_time": 1770911999999,
          "quote_volume": 10215.4988,
          "trades": 95,
          "taker_buy_base": 129901.0,
          "taker_buy_quote": 5017.0931
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 351648.0,
          "close_time": 1770915599999,
          "quote_volume": 13406.5764,
          "trades": 134,
          "taker_buy_base": 147698.0,
          "taker_buy_quote": 5633.3415
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.038,
          "high": 0.0383,
          "low": 0.0378,
          "close": 0.038,
          "volume": 290397.0,
          "close_time": 1770919199999,
          "quote_volume": 11043.0387,
          "trades": 105,
          "taker_buy_base": 117266.0,
          "taker_buy_quote": 4464.166
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.038,
          "high": 0.0383,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 295181.0,
          "close_time": 1770922799999,
          "quote_volume": 11236.9955,
          "trades": 84,
          "taker_buy_base": 127930.0,
          "taker_buy_quote": 4872.0965
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.0381,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 204604.0,
          "close_time": 1770926399999,
          "quote_volume": 7839.8516,
          "trades": 78,
          "taker_buy_base": 129644.0,
          "taker_buy_quote": 4963.3096
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0381,
          "high": 0.0382,
          "low": 0.0379,
          "close": 0.038,
          "volume": 137300.0,
          "close_time": 1770929999999,
          "quote_volume": 5228.5068,
          "trades": 48,
          "taker_buy_base": 35617.0,
          "taker_buy_quote": 1355.6075
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0379,
          "close": 0.0381,
          "volume": 58690.0,
          "close_time": 1770933599999,
          "quote_volume": 2231.8917,
          "trades": 31,
          "taker_buy_base": 26532.0,
          "taker_buy_quote": 1010.196
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.0381,
          "high": 0.0387,
          "low": 0.0381,
          "close": 0.0387,
          "volume": 186491.0,
          "close_time": 1770937199999,
          "quote_volume": 7171.0346,
          "trades": 61,
          "taker_buy_base": 142916.0,
          "taker_buy_quote": 5500.2262
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 1628009.0,
          "close_time": 1770940799999,
          "quote_volume": 62737.3176,
          "trades": 683,
          "taker_buy_base": 319100.0,
          "taker_buy_quote": 12333.724
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.0381,
          "volume": 432635.0,
          "close_time": 1770944399999,
          "quote_volume": 16590.544,
          "trades": 130,
          "taker_buy_base": 131807.0,
          "taker_buy_quote": 5052.9309
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.0381,
          "high": 0.0382,
          "low": 0.0381,
          "close": 0.0381,
          "volume": 144175.0,
          "close_time": 1770947999999,
          "quote_volume": 5495.2576,
          "trades": 77,
          "taker_buy_base": 60179.0,
          "taker_buy_quote": 2294.1646
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.0381,
          "high": 0.0381,
          "low": 0.0379,
          "close": 0.038,
          "volume": 162981.0,
          "close_time": 1770951599999,
          "quote_volume": 6186.875,
          "trades": 55,
          "taker_buy_base": 79797.0,
          "taker_buy_quote": 3029.6016
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.0379,
          "high": 0.038,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 175399.0,
          "close_time": 1770955199999,
          "quote_volume": 6642.7876,
          "trades": 58,
          "taker_buy_base": 87737.0,
          "taker_buy_quote": 3322.9533
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0376,
          "close": 0.0376,
          "volume": 158282.0,
          "close_time": 1770958799999,
          "quote_volume": 5966.2893,
          "trades": 61,
          "taker_buy_base": 76414.0,
          "taker_buy_quote": 2880.8122
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0337,
          "close": 0.034,
          "volume": 13705349.0,
          "close_time": 1770962399999,
          "quote_volume": 486998.9658,
          "trades": 4421,
          "taker_buy_base": 6882920.0,
          "taker_buy_quote": 243623.9957
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0341,
          "high": 0.0349,
          "low": 0.0331,
          "close": 0.0345,
          "volume": 6761269.0,
          "close_time": 1770965999999,
          "quote_volume": 228391.8658,
          "trades": 1557,
          "taker_buy_base": 4190418.0,
          "taker_buy_quote": 141426.1802
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.0344,
          "high": 0.0348,
          "low": 0.0339,
          "close": 0.0341,
          "volume": 4733719.0,
          "close_time": 1770969599999,
          "quote_volume": 162289.6241,
          "trades": 1413,
          "taker_buy_base": 2521350.0,
          "taker_buy_quote": 86542.7777
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0341,
          "high": 0.0348,
          "low": 0.0332,
          "close": 0.0332,
          "volume": 5389090.0,
          "close_time": 1770973199999,
          "quote_volume": 182673.9524,
          "trades": 1454,
          "taker_buy_base": 2599875.0,
          "taker_buy_quote": 88255.583
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.0333,
          "high": 0.0337,
          "low": 0.0329,
          "close": 0.0335,
          "volume": 6884751.0,
          "close_time": 1770976799999,
          "quote_volume": 229630.6595,
          "trades": 1575,
          "taker_buy_base": 3859036.0,
          "taker_buy_quote": 128772.5568
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.0334,
          "high": 0.0337,
          "low": 0.0328,
          "close": 0.033,
          "volume": 5883418.0,
          "close_time": 1770980399999,
          "quote_volume": 196205.3227,
          "trades": 1761,
          "taker_buy_base": 2575072.0,
          "taker_buy_quote": 85932.4989
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.033,
          "high": 0.0338,
          "low": 0.0328,
          "close": 0.0333,
          "volume": 5529986.0,
          "close_time": 1770983999999,
          "quote_volume": 184056.5625,
          "trades": 2733,
          "taker_buy_base": 2902150.0,
          "taker_buy_quote": 96683.11
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 4767038.0,
          "close_time": 1770987599999,
          "quote_volume": 157564.0387,
          "trades": 1386,
          "taker_buy_base": 2185252.0,
          "taker_buy_quote": 72320.4839
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.0328,
          "high": 0.0334,
          "low": 0.0327,
          "close": 0.0333,
          "volume": 2926508.0,
          "close_time": 1770991199999,
          "quote_volume": 96695.9214,
          "trades": 822,
          "taker_buy_base": 1474334.0,
          "taker_buy_quote": 48793.0714
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.0333,
          "high": 0.0345,
          "low": 0.0331,
          "close": 0.0334,
          "volume": 4814348.0,
          "close_time": 1770994799999,
          "quote_volume": 162057.3147,
          "trades": 1007,
          "taker_buy_base": 2452258.0,
          "taker_buy_quote": 82846.504
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.0333,
          "high": 0.0344,
          "low": 0.033,
          "close": 0.034,
          "volume": 5060896.0,
          "close_time": 1770998399999,
          "quote_volume": 171269.7255,
          "trades": 2093,
          "taker_buy_base": 2433839.0,
          "taker_buy_quote": 82406.5128
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.034,
          "high": 0.0368,
          "low": 0.0338,
          "close": 0.0355,
          "volume": 8317653.0,
          "close_time": 1771001999999,
          "quote_volume": 292404.9636,
          "trades": 2520,
          "taker_buy_base": 4198949.0,
          "taker_buy_quote": 147608.1136
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.0356,
          "high": 0.0357,
          "low": 0.0343,
          "close": 0.0347,
          "volume": 5598892.0,
          "close_time": 1771005599999,
          "quote_volume": 195178.2623,
          "trades": 1660,
          "taker_buy_base": 2456880.0,
          "taker_buy_quote": 85623.9476
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.0348,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.0347,
          "volume": 2367702.0,
          "close_time": 1771009199999,
          "quote_volume": 82679.1558,
          "trades": 916,
          "taker_buy_base": 988293.0,
          "taker_buy_quote": 34553.7373
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 2952323.0,
          "close_time": 1771012799999,
          "quote_volume": 101965.6725,
          "trades": 1210,
          "taker_buy_base": 1249040.0,
          "taker_buy_quote": 43166.4748
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0345,
          "high": 0.0346,
          "low": 0.0339,
          "close": 0.034,
          "volume": 2004135.0,
          "close_time": 1771016399999,
          "quote_volume": 68682.6827,
          "trades": 643,
          "taker_buy_base": 984118.0,
          "taker_buy_quote": 33767.6658
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0341,
          "high": 0.0346,
          "low": 0.0339,
          "close": 0.0344,
          "volume": 1737234.0,
          "close_time": 1771019999999,
          "quote_volume": 59600.261,
          "trades": 514,
          "taker_buy_base": 734768.0,
          "taker_buy_quote": 25227.7847
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.0343,
          "high": 0.0347,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 992912.0,
          "close_time": 1771023599999,
          "quote_volume": 34069.9073,
          "trades": 387,
          "taker_buy_base": 570028.0,
          "taker_buy_quote": 19573.6807
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.0343,
          "high": 0.035,
          "low": 0.0336,
          "close": 0.0348,
          "volume": 5321089.0,
          "close_time": 1771027199999,
          "quote_volume": 182227.0608,
          "trades": 1449,
          "taker_buy_base": 2630622.0,
          "taker_buy_quote": 90344.1992
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0336,
          "close": 0.034,
          "volume": 6072596.0,
          "close_time": 1771030799999,
          "quote_volume": 206266.7323,
          "trades": 1181,
          "taker_buy_base": 3095562.0,
          "taker_buy_quote": 105214.2042
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.034,
          "high": 0.0345,
          "low": 0.0339,
          "close": 0.0342,
          "volume": 2115138.0,
          "close_time": 1771034399999,
          "quote_volume": 72205.1213,
          "trades": 488,
          "taker_buy_base": 843481.0,
          "taker_buy_quote": 28860.8887
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 1347733.0,
          "close_time": 1771037999999,
          "quote_volume": 46287.1103,
          "trades": 1036,
          "taker_buy_base": 505052.0,
          "taker_buy_quote": 17346.0639
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0342,
          "volume": 902504.0,
          "close_time": 1771041599999,
          "quote_volume": 30838.6786,
          "trades": 632,
          "taker_buy_base": 391033.0,
          "taker_buy_quote": 13369.3389
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0343,
          "high": 0.0348,
          "low": 0.0341,
          "close": 0.0346,
          "volume": 990898.0,
          "close_time": 1771045199999,
          "quote_volume": 34164.5722,
          "trades": 395,
          "taker_buy_base": 534041.0,
          "taker_buy_quote": 18411.192
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.0346,
          "high": 0.0352,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 1592114.0,
          "close_time": 1771048799999,
          "quote_volume": 55494.9381,
          "trades": 494,
          "taker_buy_base": 850727.0,
          "taker_buy_quote": 29629.832
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 726883.0,
          "close_time": 1771052399999,
          "quote_volume": 24935.519,
          "trades": 185,
          "taker_buy_base": 286116.0,
          "taker_buy_quote": 9835.1127
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 538801.0,
          "close_time": 1771055999999,
          "quote_volume": 18519.2169,
          "trades": 166,
          "taker_buy_base": 296937.0,
          "taker_buy_quote": 10217.8013
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0345,
          "volume": 1350268.0,
          "close_time": 1771059599999,
          "quote_volume": 46327.5507,
          "trades": 263,
          "taker_buy_base": 841371.0,
          "taker_buy_quote": 28895.4444
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 2066839.0,
          "close_time": 1771063199999,
          "quote_volume": 70699.2451,
          "trades": 433,
          "taker_buy_base": 276793.0,
          "taker_buy_quote": 9476.4363
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.034,
          "close": 0.034,
          "volume": 957629.0,
          "close_time": 1771066799999,
          "quote_volume": 32640.8133,
          "trades": 302,
          "taker_buy_base": 664191.0,
          "taker_buy_quote": 22649.6718
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.0341,
          "high": 0.0346,
          "low": 0.034,
          "close": 0.0345,
          "volume": 1166287.0,
          "close_time": 1771070399999,
          "quote_volume": 40016.0569,
          "trades": 230,
          "taker_buy_base": 868978.0,
          "taker_buy_quote": 29781.5924
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0345,
          "high": 0.0346,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 972508.0,
          "close_time": 1771073999999,
          "quote_volume": 33441.4391,
          "trades": 219,
          "taker_buy_base": 406543.0,
          "taker_buy_quote": 13982.7858
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 695003.0,
          "close_time": 1771077599999,
          "quote_volume": 23821.8959,
          "trades": 116,
          "taker_buy_base": 378340.0,
          "taker_buy_quote": 12977.2594
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 561661.0,
          "close_time": 1771081199999,
          "quote_volume": 19362.4973,
          "trades": 145,
          "taker_buy_base": 268131.0,
          "taker_buy_quote": 9248.4486
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 895430.0,
          "close_time": 1771084799999,
          "quote_volume": 30927.9334,
          "trades": 219,
          "taker_buy_base": 489913.0,
          "taker_buy_quote": 16933.1186
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0347,
          "volume": 1100065.0,
          "close_time": 1771088399999,
          "quote_volume": 37950.2962,
          "trades": 314,
          "taker_buy_base": 546078.0,
          "taker_buy_quote": 18850.5758
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0347,
          "high": 0.0353,
          "low": 0.0346,
          "close": 0.0347,
          "volume": 2450901.0,
          "close_time": 1771091999999,
          "quote_volume": 85671.1502,
          "trades": 566,
          "taker_buy_base": 1663422.0,
          "taker_buy_quote": 58266.6043
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 1873873.0,
          "close_time": 1771095599999,
          "quote_volume": 64622.5696,
          "trades": 277,
          "taker_buy_base": 639893.0,
          "taker_buy_quote": 22055.0368
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0348,
          "volume": 1174525.0,
          "close_time": 1771099199999,
          "quote_volume": 40643.8181,
          "trades": 261,
          "taker_buy_base": 583369.0,
          "taker_buy_quote": 20208.3016
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 750263.0,
          "close_time": 1771102799999,
          "quote_volume": 25994.917,
          "trades": 260,
          "taker_buy_base": 384896.0,
          "taker_buy_quote": 13347.8077
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 790975.0,
          "close_time": 1771106399999,
          "quote_volume": 27586.0635,
          "trades": 174,
          "taker_buy_base": 495589.0,
          "taker_buy_quote": 17300.985
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 907301.0,
          "close_time": 1771109999999,
          "quote_volume": 31732.6344,
          "trades": 151,
          "taker_buy_base": 670780.0,
          "taker_buy_quote": 23471.5263
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0346,
          "close": 0.0348,
          "volume": 709654.0,
          "close_time": 1771113599999,
          "quote_volume": 24605.0626,
          "trades": 194,
          "taker_buy_base": 390851.0,
          "taker_buy_quote": 13560.794
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 944101.0,
          "close_time": 1771117199999,
          "quote_volume": 32729.0603,
          "trades": 200,
          "taker_buy_base": 715558.0,
          "taker_buy_quote": 24815.6577
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.0346,
          "high": 0.0349,
          "low": 0.0342,
          "close": 0.0344,
          "volume": 1484042.0,
          "close_time": 1771120799999,
          "quote_volume": 51119.8042,
          "trades": 321,
          "taker_buy_base": 906924.0,
          "taker_buy_quote": 31244.38
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 850424.0,
          "close_time": 1771124399999,
          "quote_volume": 29108.6045,
          "trades": 392,
          "taker_buy_base": 413954.0,
          "taker_buy_quote": 14191.3794
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.0339,
          "close": 0.0343,
          "volume": 715053.0,
          "close_time": 1771127999999,
          "quote_volume": 24377.6107,
          "trades": 209,
          "taker_buy_base": 433688.0,
          "taker_buy_quote": 14799.3805
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0344,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 1212725.0,
          "close_time": 1771131599999,
          "quote_volume": 41601.2724,
          "trades": 259,
          "taker_buy_base": 564598.0,
          "taker_buy_quote": 19386.9085
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.0343,
          "high": 0.0347,
          "low": 0.0342,
          "close": 0.0346,
          "volume": 752658.0,
          "close_time": 1771135199999,
          "quote_volume": 25923.9359,
          "trades": 169,
          "taker_buy_base": 488637.0,
          "taker_buy_quote": 16817.1398
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.0345,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 758369.0,
          "close_time": 1771138799999,
          "quote_volume": 26154.1943,
          "trades": 143,
          "taker_buy_base": 343978.0,
          "taker_buy_quote": 11885.1345
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.0346,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 618621.0,
          "close_time": 1771142399999,
          "quote_volume": 21495.1131,
          "trades": 174,
          "taker_buy_base": 359889.0,
          "taker_buy_quote": 12508.0015
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 1107834.0,
          "close_time": 1771145999999,
          "quote_volume": 38211.3867,
          "trades": 241,
          "taker_buy_base": 283435.0,
          "taker_buy_quote": 9778.7143
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 247891.0,
          "close_time": 1771149599999,
          "quote_volume": 8545.7448,
          "trades": 67,
          "taker_buy_base": 134355.0,
          "taker_buy_quote": 4634.1299
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 796144.0,
          "close_time": 1771153199999,
          "quote_volume": 27265.163,
          "trades": 192,
          "taker_buy_base": 507663.0,
          "taker_buy_quote": 17391.4754
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 383744.0,
          "close_time": 1771156799999,
          "quote_volume": 13167.2303,
          "trades": 98,
          "taker_buy_base": 213635.0,
          "taker_buy_quote": 7335.4621
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0344,
          "high": 0.0344,
          "low": 0.0339,
          "close": 0.0339,
          "volume": 1217450.0,
          "close_time": 1771160399999,
          "quote_volume": 41532.738,
          "trades": 413,
          "taker_buy_base": 706641.0,
          "taker_buy_quote": 24124.5272
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.034,
          "high": 0.0343,
          "low": 0.0338,
          "close": 0.0339,
          "volume": 1000772.0,
          "close_time": 1771163999999,
          "quote_volume": 34118.8849,
          "trades": 211,
          "taker_buy_base": 571884.0,
          "taker_buy_quote": 19510.5391
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.0339,
          "high": 0.034,
          "low": 0.0338,
          "close": 0.0339,
          "volume": 283944.0,
          "close_time": 1771167599999,
          "quote_volume": 9617.4213,
          "trades": 70,
          "taker_buy_base": 129063.0,
          "taker_buy_quote": 4376.243
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.034,
          "high": 0.0342,
          "low": 0.0339,
          "close": 0.034,
          "volume": 661730.0,
          "close_time": 1771171199999,
          "quote_volume": 22510.1993,
          "trades": 154,
          "taker_buy_base": 377916.0,
          "taker_buy_quote": 12856.7285
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.034,
          "high": 0.034,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 471620.0,
          "close_time": 1771174799999,
          "quote_volume": 15974.6181,
          "trades": 124,
          "taker_buy_base": 211481.0,
          "taker_buy_quote": 7166.1126
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.0339,
          "high": 0.0342,
          "low": 0.0335,
          "close": 0.0337,
          "volume": 1189663.0,
          "close_time": 1771178399999,
          "quote_volume": 40365.4722,
          "trades": 454,
          "taker_buy_base": 618574.0,
          "taker_buy_quote": 21020.2017
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.0338,
          "high": 0.034,
          "low": 0.0335,
          "close": 0.0335,
          "volume": 315754.0,
          "close_time": 1771181999999,
          "quote_volume": 10675.8575,
          "trades": 86,
          "taker_buy_base": 136827.0,
          "taker_buy_quote": 4631.0812
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 1083348.0,
          "close_time": 1771185599999,
          "quote_volume": 36188.3204,
          "trades": 278,
          "taker_buy_base": 490906.0,
          "taker_buy_quote": 16399.1123
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.0329,
          "close": 0.0329,
          "volume": 828091.0,
          "close_time": 1771189199999,
          "quote_volume": 27395.6319,
          "trades": 227,
          "taker_buy_base": 358252.0,
          "taker_buy_quote": 11862.2942
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.0329,
          "high": 0.0333,
          "low": 0.0329,
          "close": 0.0332,
          "volume": 852487.0,
          "close_time": 1771192799999,
          "quote_volume": 28177.3406,
          "trades": 230,
          "taker_buy_base": 416347.0,
          "taker_buy_quote": 13769.3412
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.0331,
          "high": 0.0334,
          "low": 0.0331,
          "close": 0.0334,
          "volume": 424350.0,
          "close_time": 1771196399999,
          "quote_volume": 14155.6382,
          "trades": 113,
          "taker_buy_base": 313038.0,
          "taker_buy_quote": 10445.1037
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.0334,
          "high": 0.0336,
          "low": 0.0332,
          "close": 0.0335,
          "volume": 210637.0,
          "close_time": 1771199999999,
          "quote_volume": 7028.215,
          "trades": 61,
          "taker_buy_base": 99366.0,
          "taker_buy_quote": 3316.1019
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0336,
          "high": 0.0337,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 298613.0,
          "close_time": 1771203599999,
          "quote_volume": 10030.4014,
          "trades": 86,
          "taker_buy_base": 194808.0,
          "taker_buy_quote": 6543.4116
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.0332,
          "close": 0.0332,
          "volume": 320088.0,
          "close_time": 1771207199999,
          "quote_volume": 10699.9407,
          "trades": 58,
          "taker_buy_base": 75313.0,
          "taker_buy_quote": 2525.5822
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 313223.0,
          "close_time": 1771210799999,
          "quote_volume": 10415.6048,
          "trades": 62,
          "taker_buy_base": 179362.0,
          "taker_buy_quote": 5976.635
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.0331,
          "high": 0.0332,
          "low": 0.0331,
          "close": 0.0331,
          "volume": 82275.0,
          "close_time": 1771214399999,
          "quote_volume": 2727.8346,
          "trades": 47,
          "taker_buy_base": 25896.0,
          "taker_buy_quote": 859.7472
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0329,
          "close": 0.0331,
          "volume": 541561.0,
          "close_time": 1771217999999,
          "quote_volume": 17924.6251,
          "trades": 144,
          "taker_buy_base": 318684.0,
          "taker_buy_quote": 10549.5801
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.0331,
          "high": 0.0331,
          "low": 0.0325,
          "close": 0.0329,
          "volume": 1428657.0,
          "close_time": 1771221599999,
          "quote_volume": 46789.8415,
          "trades": 302,
          "taker_buy_base": 877739.0,
          "taker_buy_quote": 28761.1902
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.0328,
          "high": 0.033,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 339680.0,
          "close_time": 1771225199999,
          "quote_volume": 11149.0223,
          "trades": 85,
          "taker_buy_base": 124495.0,
          "taker_buy_quote": 4093.043
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.0327,
          "high": 0.0329,
          "low": 0.0326,
          "close": 0.0326,
          "volume": 458710.0,
          "close_time": 1771228799999,
          "quote_volume": 15013.6737,
          "trades": 183,
          "taker_buy_base": 192008.0,
          "taker_buy_quote": 6293.6277
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0325,
          "close": 0.0327,
          "volume": 743781.0,
          "close_time": 1771232399999,
          "quote_volume": 24298.2057,
          "trades": 403,
          "taker_buy_base": 315847.0,
          "taker_buy_quote": 10327.814
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.0327,
          "high": 0.0333,
          "low": 0.0327,
          "close": 0.0331,
          "volume": 889315.0,
          "close_time": 1771235999999,
          "quote_volume": 29296.5879,
          "trades": 352,
          "taker_buy_base": 450427.0,
          "taker_buy_quote": 14877.6603
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.0331,
          "high": 0.0338,
          "low": 0.0331,
          "close": 0.0336,
          "volume": 862860.0,
          "close_time": 1771239599999,
          "quote_volume": 28908.8905,
          "trades": 300,
          "taker_buy_base": 441775.0,
          "taker_buy_quote": 14813.4889
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.0335,
          "high": 0.034,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 1821901.0,
          "close_time": 1771243199999,
          "quote_volume": 61423.4281,
          "trades": 447,
          "taker_buy_base": 964192.0,
          "taker_buy_quote": 32562.8454
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0337,
          "high": 0.0344,
          "low": 0.0336,
          "close": 0.0342,
          "volume": 1264080.0,
          "close_time": 1771246799999,
          "quote_volume": 43053.3874,
          "trades": 341,
          "taker_buy_base": 609142.0,
          "taker_buy_quote": 20756.1206
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.034,
          "close": 0.0342,
          "volume": 1539144.0,
          "close_time": 1771250399999,
          "quote_volume": 52738.5061,
          "trades": 389,
          "taker_buy_base": 887131.0,
          "taker_buy_quote": 30423.4173
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.0342,
          "high": 0.0347,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 1073152.0,
          "close_time": 1771253999999,
          "quote_volume": 36938.7658,
          "trades": 319,
          "taker_buy_base": 680747.0,
          "taker_buy_quote": 23433.0178
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.0344,
          "high": 0.0349,
          "low": 0.034,
          "close": 0.0343,
          "volume": 2096531.0,
          "close_time": 1771257599999,
          "quote_volume": 72169.1619,
          "trades": 611,
          "taker_buy_base": 1253883.0,
          "taker_buy_quote": 43101.9216
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0341,
          "volume": 734068.0,
          "close_time": 1771261199999,
          "quote_volume": 25127.9387,
          "trades": 220,
          "taker_buy_base": 509642.0,
          "taker_buy_quote": 17452.2267
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0342,
          "close": 0.0345,
          "volume": 442974.0,
          "close_time": 1771264799999,
          "quote_volume": 15223.7627,
          "trades": 220,
          "taker_buy_base": 184257.0,
          "taker_buy_quote": 6334.1329
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.0345,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 497955.0,
          "close_time": 1771268399999,
          "quote_volume": 17201.6296,
          "trades": 172,
          "taker_buy_base": 348673.0,
          "taker_buy_quote": 12047.8537
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.0345,
          "high": 0.0389,
          "low": 0.0342,
          "close": 0.0348,
          "volume": 23456511.0,
          "close_time": 1771271999999,
          "quote_volume": 849127.0181,
          "trades": 6942,
          "taker_buy_base": 12352162.0,
          "taker_buy_quote": 447710.0136
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0349,
          "high": 0.0387,
          "low": 0.0347,
          "close": 0.0358,
          "volume": 18432549.0,
          "close_time": 1771275599999,
          "quote_volume": 673039.9766,
          "trades": 5404,
          "taker_buy_base": 9551153.0,
          "taker_buy_quote": 348831.1215
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 3986914.0,
          "close_time": 1771279199999,
          "quote_volume": 140241.301,
          "trades": 1327,
          "taker_buy_base": 2095815.0,
          "taker_buy_quote": 73763.2018
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 2268480.0,
          "close_time": 1771282799999,
          "quote_volume": 78511.3358,
          "trades": 656,
          "taker_buy_base": 1438258.0,
          "taker_buy_quote": 49813.175
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.0344,
          "high": 0.0346,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 432581.0,
          "close_time": 1771286399999,
          "quote_volume": 14911.5048,
          "trades": 189,
          "taker_buy_base": 255601.0,
          "taker_buy_quote": 8814.4186
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.034,
          "close": 0.0341,
          "volume": 3939069.0,
          "close_time": 1771289999999,
          "quote_volume": 135006.2947,
          "trades": 922,
          "taker_buy_base": 1525382.0,
          "taker_buy_quote": 52296.3407
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0335,
          "close": 0.0339,
          "volume": 2995718.0,
          "close_time": 1771293599999,
          "quote_volume": 101614.5028,
          "trades": 667,
          "taker_buy_base": 1365889.0,
          "taker_buy_quote": 46410.8705
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.0339,
          "high": 0.034,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 457925.0,
          "close_time": 1771297199999,
          "quote_volume": 15496.6078,
          "trades": 84,
          "taker_buy_base": 341725.0,
          "taker_buy_quote": 11563.4912
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0336,
          "close": 0.0338,
          "volume": 317446.0,
          "close_time": 1771300799999,
          "quote_volume": 10726.6903,
          "trades": 91,
          "taker_buy_base": 264075.0,
          "taker_buy_quote": 8923.0888
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0339,
          "high": 0.034,
          "low": 0.0336,
          "close": 0.0339,
          "volume": 748747.0,
          "close_time": 1771304399999,
          "quote_volume": 25355.1207,
          "trades": 233,
          "taker_buy_base": 308127.0,
          "taker_buy_quote": 10447.0773
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.0339,
          "high": 0.0339,
          "low": 0.0332,
          "close": 0.0336,
          "volume": 1372170.0,
          "close_time": 1771307999999,
          "quote_volume": 45895.246,
          "trades": 507,
          "taker_buy_base": 849009.0,
          "taker_buy_quote": 28389.3233
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.0336,
          "high": 0.0339,
          "low": 0.0336,
          "close": 0.0337,
          "volume": 553594.0,
          "close_time": 1771311599999,
          "quote_volume": 18670.562,
          "trades": 181,
          "taker_buy_base": 400033.0,
          "taker_buy_quote": 13498.869
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0336,
          "close": 0.0338,
          "volume": 352452.0,
          "close_time": 1771315199999,
          "quote_volume": 11886.0829,
          "trades": 145,
          "taker_buy_base": 264296.0,
          "taker_buy_quote": 8913.7537
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0337,
          "high": 0.0338,
          "low": 0.0335,
          "close": 0.0337,
          "volume": 844186.0,
          "close_time": 1771318799999,
          "quote_volume": 28408.932,
          "trades": 264,
          "taker_buy_base": 451868.0,
          "taker_buy_quote": 15219.201
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.0337,
          "high": 0.0345,
          "low": 0.0337,
          "close": 0.0342,
          "volume": 1733939.0,
          "close_time": 1771322399999,
          "quote_volume": 59058.0518,
          "trades": 443,
          "taker_buy_base": 1184361.0,
          "taker_buy_quote": 40341.9865
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 780222.0,
          "close_time": 1771325999999,
          "quote_volume": 26763.8328,
          "trades": 306,
          "taker_buy_base": 352934.0,
          "taker_buy_quote": 12110.3249
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0344,
          "volume": 860661.0,
          "close_time": 1771329599999,
          "quote_volume": 29498.255,
          "trades": 305,
          "taker_buy_base": 396197.0,
          "taker_buy_quote": 13588.7616
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 951515.0,
          "close_time": 1771333199999,
          "quote_volume": 32704.7056,
          "trades": 391,
          "taker_buy_base": 608064.0,
          "taker_buy_quote": 20909.8072
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.0342,
          "close": 0.0344,
          "volume": 435347.0,
          "close_time": 1771336799999,
          "quote_volume": 14949.2439,
          "trades": 175,
          "taker_buy_base": 239056.0,
          "taker_buy_quote": 8207.3742
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.0344,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 1357837.0,
          "close_time": 1771340399999,
          "quote_volume": 46542.0304,
          "trades": 339,
          "taker_buy_base": 804148.0,
          "taker_buy_quote": 27573.4408
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.0342,
          "high": 0.0347,
          "low": 0.0341,
          "close": 0.0345,
          "volume": 884308.0,
          "close_time": 1771343999999,
          "quote_volume": 30351.8954,
          "trades": 236,
          "taker_buy_base": 490064.0,
          "taker_buy_quote": 16824.8208
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0346,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 643511.0,
          "close_time": 1771347599999,
          "quote_volume": 22305.5949,
          "trades": 154,
          "taker_buy_base": 371841.0,
          "taker_buy_quote": 12891.5676
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.0345,
          "high": 0.0351,
          "low": 0.0344,
          "close": 0.0346,
          "volume": 1412869.0,
          "close_time": 1771351199999,
          "quote_volume": 49020.9734,
          "trades": 445,
          "taker_buy_base": 843202.0,
          "taker_buy_quote": 29259.424
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.0346,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 1497019.0,
          "close_time": 1771354799999,
          "quote_volume": 52028.5044,
          "trades": 420,
          "taker_buy_base": 1003947.0,
          "taker_buy_quote": 34898.9922
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 1401395.0,
          "close_time": 1771358399999,
          "quote_volume": 48588.1955,
          "trades": 418,
          "taker_buy_base": 873411.0,
          "taker_buy_quote": 30290.6895
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0345,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0349,
          "volume": 1563883.0,
          "close_time": 1771361999999,
          "quote_volume": 54299.7113,
          "trades": 448,
          "taker_buy_base": 999508.0,
          "taker_buy_quote": 34717.2494
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.0349,
          "high": 0.0354,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 2785520.0,
          "close_time": 1771365599999,
          "quote_volume": 97707.9124,
          "trades": 681,
          "taker_buy_base": 1388937.0,
          "taker_buy_quote": 48746.8016
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.0348,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.035,
          "volume": 1694375.0,
          "close_time": 1771369199999,
          "quote_volume": 59261.4449,
          "trades": 485,
          "taker_buy_base": 1135135.0,
          "taker_buy_quote": 39722.4678
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.035,
          "high": 0.0352,
          "low": 0.0346,
          "close": 0.0346,
          "volume": 1741606.0,
          "close_time": 1771372799999,
          "quote_volume": 60818.3249,
          "trades": 374,
          "taker_buy_base": 987760.0,
          "taker_buy_quote": 34558.8804
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0346,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0348,
          "volume": 1623576.0,
          "close_time": 1771376399999,
          "quote_volume": 56480.9336,
          "trades": 421,
          "taker_buy_base": 978570.0,
          "taker_buy_quote": 34090.8779
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.0348,
          "high": 0.0354,
          "low": 0.0346,
          "close": 0.0352,
          "volume": 1387133.0,
          "close_time": 1771379999999,
          "quote_volume": 48402.902,
          "trades": 358,
          "taker_buy_base": 1062641.0,
          "taker_buy_quote": 37097.2429
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.0353,
          "high": 0.036,
          "low": 0.0352,
          "close": 0.0359,
          "volume": 1957241.0,
          "close_time": 1771383599999,
          "quote_volume": 69686.5325,
          "trades": 605,
          "taker_buy_base": 1134746.0,
          "taker_buy_quote": 40425.0768
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.0359,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0355,
          "volume": 721815.0,
          "close_time": 1771387199999,
          "quote_volume": 25738.8536,
          "trades": 202,
          "taker_buy_base": 355423.0,
          "taker_buy_quote": 12681.8963
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0355,
          "high": 0.0355,
          "low": 0.0347,
          "close": 0.0347,
          "volume": 565729.0,
          "close_time": 1771390799999,
          "quote_volume": 19827.6992,
          "trades": 200,
          "taker_buy_base": 164658.0,
          "taker_buy_quote": 5774.6952
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 1010089.0,
          "close_time": 1771394399999,
          "quote_volume": 35241.6583,
          "trades": 264,
          "taker_buy_base": 750370.0,
          "taker_buy_quote": 26183.9394
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 1769140.0,
          "close_time": 1771397999999,
          "quote_volume": 61254.1697,
          "trades": 698,
          "taker_buy_base": 1078316.0,
          "taker_buy_quote": 37338.5021
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.0347,
          "high": 0.0348,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 601648.0,
          "close_time": 1771401599999,
          "quote_volume": 20880.4621,
          "trades": 144,
          "taker_buy_base": 360437.0,
          "taker_buy_quote": 12530.2289
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 232383.0,
          "close_time": 1771405199999,
          "quote_volume": 8060.1515,
          "trades": 70,
          "taker_buy_base": 154385.0,
          "taker_buy_quote": 5358.3313
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0345,
          "close": 0.0345,
          "volume": 35223.0,
          "close_time": 1771408799999,
          "quote_volume": 1219.3099,
          "trades": 29,
          "taker_buy_base": 7733.0,
          "taker_buy_quote": 268.2
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.0346,
          "high": 0.0346,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 438044.0,
          "close_time": 1771412399999,
          "quote_volume": 15101.1294,
          "trades": 62,
          "taker_buy_base": 180468.0,
          "taker_buy_quote": 6231.0268
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.0345,
          "high": 0.0347,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 753137.0,
          "close_time": 1771415999999,
          "quote_volume": 26073.5355,
          "trades": 171,
          "taker_buy_base": 620638.0,
          "taker_buy_quote": 21495.1177
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0344,
          "close": 0.0344,
          "volume": 294475.0,
          "close_time": 1771419599999,
          "quote_volume": 10153.4336,
          "trades": 80,
          "taker_buy_base": 148226.0,
          "taker_buy_quote": 5111.4427
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0338,
          "close": 0.034,
          "volume": 1424163.0,
          "close_time": 1771423199999,
          "quote_volume": 48736.2509,
          "trades": 397,
          "taker_buy_base": 680220.0,
          "taker_buy_quote": 23287.3343
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.034,
          "high": 0.0343,
          "low": 0.0338,
          "close": 0.0342,
          "volume": 490806.0,
          "close_time": 1771426799999,
          "quote_volume": 16715.8379,
          "trades": 209,
          "taker_buy_base": 355174.0,
          "taker_buy_quote": 12097.6726
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.0343,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 1157555.0,
          "close_time": 1771430399999,
          "quote_volume": 39961.7863,
          "trades": 275,
          "taker_buy_base": 865509.0,
          "taker_buy_quote": 29916.0526
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.034,
          "close": 0.0341,
          "volume": 415706.0,
          "close_time": 1771433999999,
          "quote_volume": 14252.2059,
          "trades": 86,
          "taker_buy_base": 265136.0,
          "taker_buy_quote": 9092.5466
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.0336,
          "close": 0.0338,
          "volume": 330644.0,
          "close_time": 1771437599999,
          "quote_volume": 11215.3564,
          "trades": 159,
          "taker_buy_base": 150716.0,
          "taker_buy_quote": 5109.7072
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.0338,
          "high": 0.0338,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 273009.0,
          "close_time": 1771441199999,
          "quote_volume": 9170.2185,
          "trades": 92,
          "taker_buy_base": 201445.0,
          "taker_buy_quote": 6770.7371
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.0329,
          "close": 0.0329,
          "volume": 169969.0,
          "close_time": 1771444799999,
          "quote_volume": 5620.5991,
          "trades": 66,
          "taker_buy_base": 89868.0,
          "taker_buy_quote": 2972.5767
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0329,
          "close": 0.0329,
          "volume": 321426.0,
          "close_time": 1771448399999,
          "quote_volume": 10619.7296,
          "trades": 73,
          "taker_buy_base": 272608.0,
          "taker_buy_quote": 9009.3674
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.0329,
          "high": 0.0331,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 145737.0,
          "close_time": 1771451999999,
          "quote_volume": 4804.0977,
          "trades": 63,
          "taker_buy_base": 88285.0,
          "taker_buy_quote": 2908.8426
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 503131.0,
          "close_time": 1771455599999,
          "quote_volume": 16552.1988,
          "trades": 162,
          "taker_buy_base": 387386.0,
          "taker_buy_quote": 12747.6329
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.0329,
          "high": 0.0329,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 144716.0,
          "close_time": 1771459199999,
          "quote_volume": 4746.1059,
          "trades": 74,
          "taker_buy_base": 117291.0,
          "taker_buy_quote": 3847.4249
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0328,
          "high": 0.0329,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 248090.0,
          "close_time": 1771462799999,
          "quote_volume": 8102.7406,
          "trades": 187,
          "taker_buy_base": 144342.0,
          "taker_buy_quote": 4715.2938
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.0326,
          "high": 0.0329,
          "low": 0.0325,
          "close": 0.0328,
          "volume": 772778.0,
          "close_time": 1771466399999,
          "quote_volume": 25269.6321,
          "trades": 219,
          "taker_buy_base": 389350.0,
          "taker_buy_quote": 12748.3697
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.0328,
          "high": 0.0329,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 209968.0,
          "close_time": 1771469999999,
          "quote_volume": 6873.7905,
          "trades": 70,
          "taker_buy_base": 108404.0,
          "taker_buy_quote": 3548.6144
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.0326,
          "close": 0.0327,
          "volume": 115528.0,
          "close_time": 1771473599999,
          "quote_volume": 3769.2815,
          "trades": 40,
          "taker_buy_base": 68296.0,
          "taker_buy_quote": 2229.5183
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0328,
          "high": 0.0328,
          "low": 0.0327,
          "close": 0.0327,
          "volume": 57217.0,
          "close_time": 1771477199999,
          "quote_volume": 1876.3054,
          "trades": 18,
          "taker_buy_base": 36863.0,
          "taker_buy_quote": 1209.1064
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 241438.0,
          "close_time": 1771480799999,
          "quote_volume": 7859.7552,
          "trades": 135,
          "taker_buy_base": 136250.0,
          "taker_buy_quote": 4435.3631
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0326,
          "close": 0.0327,
          "volume": 72030.0,
          "close_time": 1771484399999,
          "quote_volume": 2353.3905,
          "trades": 50,
          "taker_buy_base": 44900.0,
          "taker_buy_quote": 1468.2688
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.0328,
          "high": 0.0328,
          "low": 0.0326,
          "close": 0.0327,
          "volume": 217013.0,
          "close_time": 1771487999999,
          "quote_volume": 7102.6921,
          "trades": 104,
          "taker_buy_base": 130011.0,
          "taker_buy_quote": 4257.8487
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 754228.0,
          "close_time": 1771491599999,
          "quote_volume": 24404.4572,
          "trades": 261,
          "taker_buy_base": 349111.0,
          "taker_buy_quote": 11300.1707
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.0322,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 116493.0,
          "close_time": 1771495199999,
          "quote_volume": 3769.6243,
          "trades": 40,
          "taker_buy_base": 62026.0,
          "taker_buy_quote": 2008.4121
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.0324,
          "high": 0.0325,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 525210.0,
          "close_time": 1771498799999,
          "quote_volume": 16975.9603,
          "trades": 145,
          "taker_buy_base": 271827.0,
          "taker_buy_quote": 8794.0332
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.032,
          "close": 0.0321,
          "volume": 849629.0,
          "close_time": 1771502399999,
          "quote_volume": 27347.3666,
          "trades": 307,
          "taker_buy_base": 327541.0,
          "taker_buy_quote": 10551.4278
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.032,
          "high": 0.0322,
          "low": 0.032,
          "close": 0.0321,
          "volume": 287706.0,
          "close_time": 1771505999999,
          "quote_volume": 9235.3832,
          "trades": 87,
          "taker_buy_base": 129910.0,
          "taker_buy_quote": 4170.2913
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0312,
          "close": 0.0315,
          "volume": 864686.0,
          "close_time": 1771509599999,
          "quote_volume": 27409.7325,
          "trades": 238,
          "taker_buy_base": 325748.0,
          "taker_buy_quote": 10330.8697
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.0315,
          "high": 0.032,
          "low": 0.0315,
          "close": 0.0319,
          "volume": 283923.0,
          "close_time": 1771513199999,
          "quote_volume": 9000.9875,
          "trades": 89,
          "taker_buy_base": 153015.0,
          "taker_buy_quote": 4859.164
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.032,
          "high": 0.0322,
          "low": 0.0318,
          "close": 0.0321,
          "volume": 379078.0,
          "close_time": 1771516799999,
          "quote_volume": 12123.4136,
          "trades": 151,
          "taker_buy_base": 269199.0,
          "taker_buy_quote": 8608.2056
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.032,
          "high": 0.0323,
          "low": 0.0319,
          "close": 0.0321,
          "volume": 376951.0,
          "close_time": 1771520399999,
          "quote_volume": 12082.2525,
          "trades": 240,
          "taker_buy_base": 199941.0,
          "taker_buy_quote": 6408.8177
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.0321,
          "high": 0.0325,
          "low": 0.032,
          "close": 0.0322,
          "volume": 238568.0,
          "close_time": 1771523999999,
          "quote_volume": 7666.3944,
          "trades": 210,
          "taker_buy_base": 146761.0,
          "taker_buy_quote": 4710.8519
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.0322,
          "high": 0.0325,
          "low": 0.0321,
          "close": 0.0324,
          "volume": 816031.0,
          "close_time": 1771527599999,
          "quote_volume": 26302.9212,
          "trades": 248,
          "taker_buy_base": 565262.0,
          "taker_buy_quote": 18218.3082
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.0324,
          "high": 0.0325,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 413728.0,
          "close_time": 1771531199999,
          "quote_volume": 13382.4903,
          "trades": 204,
          "taker_buy_base": 207248.0,
          "taker_buy_quote": 6709.6156
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0323,
          "high": 0.0323,
          "low": 0.0321,
          "close": 0.0323,
          "volume": 170401.0,
          "close_time": 1771534799999,
          "quote_volume": 5499.0276,
          "trades": 65,
          "taker_buy_base": 142189.0,
          "taker_buy_quote": 4590.7588
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 186024.0,
          "close_time": 1771538399999,
          "quote_volume": 6007.6628,
          "trades": 57,
          "taker_buy_base": 132869.0,
          "taker_buy_quote": 4293.2656
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 91231.0,
          "close_time": 1771541999999,
          "quote_volume": 2946.7101,
          "trades": 31,
          "taker_buy_base": 68616.0,
          "taker_buy_quote": 2216.3319
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 134176.0,
          "close_time": 1771545599999,
          "quote_volume": 4348.1003,
          "trades": 21,
          "taker_buy_base": 69413.0,
          "taker_buy_quote": 2249.8497
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0324,
          "close": 0.0325,
          "volume": 161398.0,
          "close_time": 1771549199999,
          "quote_volume": 5239.1714,
          "trades": 54,
          "taker_buy_base": 45851.0,
          "taker_buy_quote": 1490.6718
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.0325,
          "high": 0.0327,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 117054.0,
          "close_time": 1771552799999,
          "quote_volume": 3816.1003,
          "trades": 28,
          "taker_buy_base": 108208.0,
          "taker_buy_quote": 3527.8491
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0326,
          "close": 0.0326,
          "volume": 106831.0,
          "close_time": 1771556399999,
          "quote_volume": 3487.759,
          "trades": 52,
          "taker_buy_base": 45243.0,
          "taker_buy_quote": 1477.7084
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.0326,
          "high": 0.0329,
          "low": 0.0325,
          "close": 0.0328,
          "volume": 149501.0,
          "close_time": 1771559999999,
          "quote_volume": 4869.2152,
          "trades": 43,
          "taker_buy_base": 61620.0,
          "taker_buy_quote": 2010.7317
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0328,
          "high": 0.0328,
          "low": 0.0326,
          "close": 0.0326,
          "volume": 62100.0,
          "close_time": 1771563599999,
          "quote_volume": 2030.3057,
          "trades": 60,
          "taker_buy_base": 26791.0,
          "taker_buy_quote": 878.1514
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.0326,
          "high": 0.0328,
          "low": 0.0326,
          "close": 0.0327,
          "volume": 176166.0,
          "close_time": 1771567199999,
          "quote_volume": 5767.5994,
          "trades": 109,
          "taker_buy_base": 100241.0,
          "taker_buy_quote": 3278.22
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 46529.0,
          "close_time": 1771570799999,
          "quote_volume": 1516.4187,
          "trades": 41,
          "taker_buy_base": 25676.0,
          "taker_buy_quote": 837.0803
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.0325,
          "high": 0.0327,
          "low": 0.0324,
          "close": 0.0324,
          "volume": 238718.0,
          "close_time": 1771574399999,
          "quote_volume": 7758.372,
          "trades": 85,
          "taker_buy_base": 63206.0,
          "taker_buy_quote": 2052.1419
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0325,
          "high": 0.0325,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 86515.0,
          "close_time": 1771577999999,
          "quote_volume": 2802.8184,
          "trades": 49,
          "taker_buy_base": 19647.0,
          "taker_buy_quote": 636.6318
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0324,
          "close": 0.0325,
          "volume": 99223.0,
          "close_time": 1771581599999,
          "quote_volume": 3218.7138,
          "trades": 50,
          "taker_buy_base": 74777.0,
          "taker_buy_quote": 2426.0964
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 256534.0,
          "close_time": 1771585199999,
          "quote_volume": 8297.1742,
          "trades": 73,
          "taker_buy_base": 105724.0,
          "taker_buy_quote": 3419.2712
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 466926.0,
          "close_time": 1771588799999,
          "quote_volume": 15043.9996,
          "trades": 129,
          "taker_buy_base": 179498.0,
          "taker_buy_quote": 5788.3699
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0322,
          "high": 0.0323,
          "low": 0.032,
          "close": 0.0323,
          "volume": 290394.0,
          "close_time": 1771592399999,
          "quote_volume": 9339.3724,
          "trades": 63,
          "taker_buy_base": 113007.0,
          "taker_buy_quote": 3639.4944
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.0322,
          "high": 0.0324,
          "low": 0.0319,
          "close": 0.0322,
          "volume": 570854.0,
          "close_time": 1771595999999,
          "quote_volume": 18365.1354,
          "trades": 199,
          "taker_buy_base": 339927.0,
          "taker_buy_quote": 10932.3625
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0322,
          "high": 0.0327,
          "low": 0.0321,
          "close": 0.0326,
          "volume": 267731.0,
          "close_time": 1771599599999,
          "quote_volume": 8683.6773,
          "trades": 117,
          "taker_buy_base": 187628.0,
          "taker_buy_quote": 6088.8764
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.0326,
          "high": 0.0334,
          "low": 0.0326,
          "close": 0.0332,
          "volume": 589806.0,
          "close_time": 1771603199999,
          "quote_volume": 19456.3776,
          "trades": 174,
          "taker_buy_base": 350481.0,
          "taker_buy_quote": 11569.6434
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0333,
          "high": 0.0336,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 515383.0,
          "close_time": 1771606799999,
          "quote_volume": 17193.951,
          "trades": 171,
          "taker_buy_base": 242194.0,
          "taker_buy_quote": 8088.1298
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.0328,
          "close": 0.0332,
          "volume": 275857.0,
          "close_time": 1771610399999,
          "quote_volume": 9095.8268,
          "trades": 92,
          "taker_buy_base": 142780.0,
          "taker_buy_quote": 4698.9151
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.0331,
          "close": 0.0333,
          "volume": 332197.0,
          "close_time": 1771613999999,
          "quote_volume": 11049.117,
          "trades": 97,
          "taker_buy_base": 188310.0,
          "taker_buy_quote": 6265.8585
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.0333,
          "high": 0.0337,
          "low": 0.0332,
          "close": 0.0332,
          "volume": 1074078.0,
          "close_time": 1771617599999,
          "quote_volume": 35899.414,
          "trades": 204,
          "taker_buy_base": 462393.0,
          "taker_buy_quote": 15443.1365
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 242369.0,
          "close_time": 1771621199999,
          "quote_volume": 8052.2104,
          "trades": 106,
          "taker_buy_base": 92002.0,
          "taker_buy_quote": 3057.0532
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.0333,
          "high": 0.0335,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 524768.0,
          "close_time": 1771624799999,
          "quote_volume": 17526.831,
          "trades": 215,
          "taker_buy_base": 243200.0,
          "taker_buy_quote": 8131.5525
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.0333,
          "high": 0.0335,
          "low": 0.0333,
          "close": 0.0335,
          "volume": 90822.0,
          "close_time": 1771628399999,
          "quote_volume": 3036.139,
          "trades": 63,
          "taker_buy_base": 69121.0,
          "taker_buy_quote": 2311.9341
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 210864.0,
          "close_time": 1771631999999,
          "quote_volume": 7033.6959,
          "trades": 69,
          "taker_buy_base": 150347.0,
          "taker_buy_quote": 5015.6392
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0333,
          "high": 0.0336,
          "low": 0.0333,
          "close": 0.0334,
          "volume": 249935.0,
          "close_time": 1771635599999,
          "quote_volume": 8352.9509,
          "trades": 124,
          "taker_buy_base": 175720.0,
          "taker_buy_quote": 5874.1496
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.0334,
          "close": 0.0335,
          "volume": 181613.0,
          "close_time": 1771639199999,
          "quote_volume": 6088.9462,
          "trades": 106,
          "taker_buy_base": 140993.0,
          "taker_buy_quote": 4728.2161
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.0335,
          "close": 0.0337,
          "volume": 635354.0,
          "close_time": 1771642799999,
          "quote_volume": 21355.4225,
          "trades": 188,
          "taker_buy_base": 354311.0,
          "taker_buy_quote": 11914.0919
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0336,
          "close": 0.0338,
          "volume": 196119.0,
          "close_time": 1771646399999,
          "quote_volume": 6615.6406,
          "trades": 80,
          "taker_buy_base": 190501.0,
          "taker_buy_quote": 6426.5635
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0339,
          "high": 0.034,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 150960.0,
          "close_time": 1771649999999,
          "quote_volume": 5117.1044,
          "trades": 59,
          "taker_buy_base": 105487.0,
          "taker_buy_quote": 3577.8455
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 162580.0,
          "close_time": 1771653599999,
          "quote_volume": 5499.0546,
          "trades": 52,
          "taker_buy_base": 117439.0,
          "taker_buy_quote": 3976.2163
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0338,
          "close": 0.0339,
          "volume": 71317.0,
          "close_time": 1771657199999,
          "quote_volume": 2412.6327,
          "trades": 27,
          "taker_buy_base": 41859.0,
          "taker_buy_quote": 1416.9523
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.0338,
          "high": 0.0348,
          "low": 0.0338,
          "close": 0.0344,
          "volume": 1362926.0,
          "close_time": 1771660799999,
          "quote_volume": 46977.9601,
          "trades": 448,
          "taker_buy_base": 885738.0,
          "taker_buy_quote": 30514.7401
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0343,
          "high": 0.0347,
          "low": 0.034,
          "close": 0.0341,
          "volume": 904862.0,
          "close_time": 1771664399999,
          "quote_volume": 31050.492,
          "trades": 223,
          "taker_buy_base": 342455.0,
          "taker_buy_quote": 11763.9133
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.0341,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0343,
          "volume": 633927.0,
          "close_time": 1771667999999,
          "quote_volume": 21668.0878,
          "trades": 202,
          "taker_buy_base": 315277.0,
          "taker_buy_quote": 10767.8982
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 228152.0,
          "close_time": 1771671599999,
          "quote_volume": 7817.8584,
          "trades": 110,
          "taker_buy_base": 141482.0,
          "taker_buy_quote": 4849.5208
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0342,
          "volume": 1014242.0,
          "close_time": 1771675199999,
          "quote_volume": 34649.5884,
          "trades": 376,
          "taker_buy_base": 294206.0,
          "taker_buy_quote": 10080.0578
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0342,
          "high": 0.0343,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 1697603.0,
          "close_time": 1771678799999,
          "quote_volume": 57532.6025,
          "trades": 768,
          "taker_buy_base": 1035571.0,
          "taker_buy_quote": 35138.1956
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 78875.0,
          "close_time": 1771682399999,
          "quote_volume": 2661.7474,
          "trades": 49,
          "taker_buy_base": 36510.0,
          "taker_buy_quote": 1232.6529
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0336,
          "close": 0.0337,
          "volume": 117149.0,
          "close_time": 1771685999999,
          "quote_volume": 3954.0076,
          "trades": 67,
          "taker_buy_base": 72975.0,
          "taker_buy_quote": 2464.3958
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.0337,
          "high": 0.0337,
          "low": 0.0334,
          "close": 0.0335,
          "volume": 640001.0,
          "close_time": 1771689599999,
          "quote_volume": 21479.7398,
          "trades": 181,
          "taker_buy_base": 201003.0,
          "taker_buy_quote": 6744.5775
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0335,
          "high": 0.0335,
          "low": 0.0333,
          "close": 0.0333,
          "volume": 131490.0,
          "close_time": 1771693199999,
          "quote_volume": 4393.0227,
          "trades": 91,
          "taker_buy_base": 62578.0,
          "taker_buy_quote": 2093.361
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.0333,
          "high": 0.0334,
          "low": 0.0332,
          "close": 0.0332,
          "volume": 124487.0,
          "close_time": 1771696799999,
          "quote_volume": 4143.8507,
          "trades": 51,
          "taker_buy_base": 94891.0,
          "taker_buy_quote": 3159.2857
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 89404.0,
          "close_time": 1771700399999,
          "quote_volume": 2980.6007,
          "trades": 40,
          "taker_buy_base": 59834.0,
          "taker_buy_quote": 1995.5738
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.0333,
          "high": 0.0334,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 130921.0,
          "close_time": 1771703999999,
          "quote_volume": 4367.3598,
          "trades": 39,
          "taker_buy_base": 122457.0,
          "taker_buy_quote": 4086.2086
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.0332,
          "close": 0.0332,
          "volume": 122007.0,
          "close_time": 1771707599999,
          "quote_volume": 4061.7681,
          "trades": 56,
          "taker_buy_base": 81720.0,
          "taker_buy_quote": 2721.5818
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.0331,
          "close": 0.0333,
          "volume": 80344.0,
          "close_time": 1771711199999,
          "quote_volume": 2668.4339,
          "trades": 46,
          "taker_buy_base": 68640.0,
          "taker_buy_quote": 2279.4589
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0331,
          "close": 0.0331,
          "volume": 58041.0,
          "close_time": 1771714799999,
          "quote_volume": 1923.2095,
          "trades": 22,
          "taker_buy_base": 37097.0,
          "taker_buy_quote": 1229.2768
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 121544.0,
          "close_time": 1771718399999,
          "quote_volume": 4006.0201,
          "trades": 69,
          "taker_buy_base": 15952.0,
          "taker_buy_quote": 527.0293
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0327,
          "close": 0.0327,
          "volume": 65996.0,
          "close_time": 1771721999999,
          "quote_volume": 2168.1418,
          "trades": 41,
          "taker_buy_base": 31308.0,
          "taker_buy_quote": 1029.4201
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.0328,
          "high": 0.0328,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 158690.0,
          "close_time": 1771725599999,
          "quote_volume": 5197.8876,
          "trades": 13,
          "taker_buy_base": 9745.0,
          "taker_buy_quote": 319.636
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 108574.0,
          "close_time": 1771729199999,
          "quote_volume": 3546.6966,
          "trades": 36,
          "taker_buy_base": 34497.0,
          "taker_buy_quote": 1127.8358
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0326,
          "close": 0.0326,
          "volume": 370630.0,
          "close_time": 1771732799999,
          "quote_volume": 12099.285,
          "trades": 205,
          "taker_buy_base": 303832.0,
          "taker_buy_quote": 9916.4667
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0326,
          "high": 0.0328,
          "low": 0.0326,
          "close": 0.0328,
          "volume": 575537.0,
          "close_time": 1771736399999,
          "quote_volume": 18782.9677,
          "trades": 104,
          "taker_buy_base": 480281.0,
          "taker_buy_quote": 15676.0771
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0324,
          "close": 0.0325,
          "volume": 49502.0,
          "close_time": 1771739999999,
          "quote_volume": 1609.528,
          "trades": 23,
          "taker_buy_base": 28823.0,
          "taker_buy_quote": 936.9027
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 94245.0,
          "close_time": 1771743599999,
          "quote_volume": 3065.2786,
          "trades": 26,
          "taker_buy_base": 10019.0,
          "taker_buy_quote": 326.6194
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.0325,
          "close": 0.0327,
          "volume": 273963.0,
          "close_time": 1771747199999,
          "quote_volume": 8954.7684,
          "trades": 65,
          "taker_buy_base": 153779.0,
          "taker_buy_quote": 5028.1914
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0324,
          "close": 0.0324,
          "volume": 30542.0,
          "close_time": 1771750799999,
          "quote_volume": 993.3729,
          "trades": 20,
          "taker_buy_base": 12071.0,
          "taker_buy_quote": 392.3428
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.0324,
          "high": 0.0324,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 107089.0,
          "close_time": 1771754399999,
          "quote_volume": 3469.6295,
          "trades": 45,
          "taker_buy_base": 99891.0,
          "taker_buy_quote": 3236.4684
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 342860.0,
          "close_time": 1771757999999,
          "quote_volume": 11107.4582,
          "trades": 67,
          "taker_buy_base": 63270.0,
          "taker_buy_quote": 2056.2974
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 210160.0,
          "close_time": 1771761599999,
          "quote_volume": 6792.937,
          "trades": 64,
          "taker_buy_base": 165888.0,
          "taker_buy_quote": 5363.3126
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.032,
          "close": 0.0321,
          "volume": 272154.0,
          "close_time": 1771765199999,
          "quote_volume": 8734.2631,
          "trades": 79,
          "taker_buy_base": 159985.0,
          "taker_buy_quote": 5135.0699
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.0322,
          "high": 0.0322,
          "low": 0.032,
          "close": 0.032,
          "volume": 234844.0,
          "close_time": 1771768799999,
          "quote_volume": 7524.0074,
          "trades": 84,
          "taker_buy_base": 107189.0,
          "taker_buy_quote": 3432.7073
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.032,
          "high": 0.032,
          "low": 0.0318,
          "close": 0.0319,
          "volume": 180995.0,
          "close_time": 1771772399999,
          "quote_volume": 5778.8305,
          "trades": 71,
          "taker_buy_base": 105990.0,
          "taker_buy_quote": 3383.6342
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.032,
          "high": 0.0324,
          "low": 0.032,
          "close": 0.0324,
          "volume": 411640.0,
          "close_time": 1771775999999,
          "quote_volume": 13252.5697,
          "trades": 149,
          "taker_buy_base": 318200.0,
          "taker_buy_quote": 10249.2754
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0324,
          "high": 0.0329,
          "low": 0.0323,
          "close": 0.0329,
          "volume": 163693.0,
          "close_time": 1771779599999,
          "quote_volume": 5366.0114,
          "trades": 60,
          "taker_buy_base": 142202.0,
          "taker_buy_quote": 4667.4156
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0327,
          "close": 0.0329,
          "volume": 275424.0,
          "close_time": 1771783199999,
          "quote_volume": 9063.4143,
          "trades": 93,
          "taker_buy_base": 126338.0,
          "taker_buy_quote": 4155.4932
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.0331,
          "high": 0.0335,
          "low": 0.0328,
          "close": 0.0333,
          "volume": 553856.0,
          "close_time": 1771786799999,
          "quote_volume": 18412.1467,
          "trades": 156,
          "taker_buy_base": 384955.0,
          "taker_buy_quote": 12822.2224
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 499227.0,
          "close_time": 1771790399999,
          "quote_volume": 16543.2308,
          "trades": 120,
          "taker_buy_base": 162697.0,
          "taker_buy_quote": 5409.3052
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.033,
          "high": 0.0334,
          "low": 0.0329,
          "close": 0.0329,
          "volume": 207258.0,
          "close_time": 1771793999999,
          "quote_volume": 6880.1613,
          "trades": 61,
          "taker_buy_base": 95111.0,
          "taker_buy_quote": 3154.8235
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0327,
          "close": 0.0327,
          "volume": 235915.0,
          "close_time": 1771797599999,
          "quote_volume": 7744.8271,
          "trades": 114,
          "taker_buy_base": 120035.0,
          "taker_buy_quote": 3942.8488
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.0328,
          "high": 0.0333,
          "low": 0.0328,
          "close": 0.0331,
          "volume": 125197.0,
          "close_time": 1771801199999,
          "quote_volume": 4144.907,
          "trades": 56,
          "taker_buy_base": 79372.0,
          "taker_buy_quote": 2628.6744
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.0332,
          "high": 0.0334,
          "low": 0.033,
          "close": 0.0333,
          "volume": 389333.0,
          "close_time": 1771804799999,
          "quote_volume": 12935.0378,
          "trades": 142,
          "taker_buy_base": 111740.0,
          "taker_buy_quote": 3712.7929
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0334,
          "high": 0.0335,
          "low": 0.0329,
          "close": 0.033,
          "volume": 853539.0,
          "close_time": 1771808399999,
          "quote_volume": 28351.3978,
          "trades": 374,
          "taker_buy_base": 374967.0,
          "taker_buy_quote": 12455.4355
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0314,
          "close": 0.0315,
          "volume": 1353349.0,
          "close_time": 1771811999999,
          "quote_volume": 43287.3045,
          "trades": 534,
          "taker_buy_base": 652110.0,
          "taker_buy_quote": 20919.9857
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.0315,
          "high": 0.0323,
          "low": 0.0315,
          "close": 0.0322,
          "volume": 185072.0,
          "close_time": 1771815599999,
          "quote_volume": 5902.887,
          "trades": 115,
          "taker_buy_base": 128334.0,
          "taker_buy_quote": 4100.2323
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.0323,
          "high": 0.0328,
          "low": 0.0321,
          "close": 0.0324,
          "volume": 933614.0,
          "close_time": 1771819199999,
          "quote_volume": 30248.3356,
          "trades": 482,
          "taker_buy_base": 704353.0,
          "taker_buy_quote": 22830.2011
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0325,
          "high": 0.0329,
          "low": 0.0325,
          "close": 0.0327,
          "volume": 288356.0,
          "close_time": 1771822799999,
          "quote_volume": 9446.7811,
          "trades": 76,
          "taker_buy_base": 249103.0,
          "taker_buy_quote": 8163.6237
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.0328,
          "high": 0.034,
          "low": 0.0325,
          "close": 0.0339,
          "volume": 2974522.0,
          "close_time": 1771826399999,
          "quote_volume": 99992.6181,
          "trades": 1383,
          "taker_buy_base": 1757118.0,
          "taker_buy_quote": 59044.3454
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.0339,
          "high": 0.034,
          "low": 0.0326,
          "close": 0.0335,
          "volume": 3118451.0,
          "close_time": 1771829999999,
          "quote_volume": 103909.4564,
          "trades": 914,
          "taker_buy_base": 1358389.0,
          "taker_buy_quote": 45307.6846
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 581624.0,
          "close_time": 1771833599999,
          "quote_volume": 19451.3288,
          "trades": 151,
          "taker_buy_base": 316888.0,
          "taker_buy_quote": 10604.1916
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0332,
          "high": 0.0336,
          "low": 0.0331,
          "close": 0.0334,
          "volume": 538900.0,
          "close_time": 1771837199999,
          "quote_volume": 17959.5243,
          "trades": 190,
          "taker_buy_base": 260371.0,
          "taker_buy_quote": 8685.4422
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.0334,
          "high": 0.0337,
          "low": 0.0325,
          "close": 0.0329,
          "volume": 1872932.0,
          "close_time": 1771840799999,
          "quote_volume": 61514.2473,
          "trades": 448,
          "taker_buy_base": 971446.0,
          "taker_buy_quote": 31941.8355
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.033,
          "high": 0.0336,
          "low": 0.0329,
          "close": 0.0332,
          "volume": 829311.0,
          "close_time": 1771844399999,
          "quote_volume": 27593.7927,
          "trades": 197,
          "taker_buy_base": 589918.0,
          "taker_buy_quote": 19637.8383
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.0332,
          "high": 0.0346,
          "low": 0.0331,
          "close": 0.0337,
          "volume": 3620445.0,
          "close_time": 1771847999999,
          "quote_volume": 123268.0231,
          "trades": 1268,
          "taker_buy_base": 2185028.0,
          "taker_buy_quote": 74339.735
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0337,
          "high": 0.0341,
          "low": 0.0333,
          "close": 0.0338,
          "volume": 2177533.0,
          "close_time": 1771851599999,
          "quote_volume": 73345.3109,
          "trades": 427,
          "taker_buy_base": 1174410.0,
          "taker_buy_quote": 39618.4966
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.0338,
          "high": 0.0338,
          "low": 0.0329,
          "close": 0.033,
          "volume": 1336776.0,
          "close_time": 1771855199999,
          "quote_volume": 44604.453,
          "trades": 417,
          "taker_buy_base": 603547.0,
          "taker_buy_quote": 20119.7535
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.033,
          "high": 0.033,
          "low": 0.0325,
          "close": 0.0327,
          "volume": 1091410.0,
          "close_time": 1771858799999,
          "quote_volume": 35739.561,
          "trades": 350,
          "taker_buy_base": 502630.0,
          "taker_buy_quote": 16460.1336
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 468143.0,
          "close_time": 1771862399999,
          "quote_volume": 15205.3642,
          "trades": 159,
          "taker_buy_base": 234847.0,
          "taker_buy_quote": 7627.7
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0325,
          "high": 0.0325,
          "low": 0.032,
          "close": 0.0321,
          "volume": 263859.0,
          "close_time": 1771865999999,
          "quote_volume": 8518.1233,
          "trades": 92,
          "taker_buy_base": 137102.0,
          "taker_buy_quote": 4434.3438
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.0322,
          "high": 0.0322,
          "low": 0.0317,
          "close": 0.032,
          "volume": 416314.0,
          "close_time": 1771869599999,
          "quote_volume": 13285.7978,
          "trades": 118,
          "taker_buy_base": 260396.0,
          "taker_buy_quote": 8316.3993
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0321,
          "high": 0.0325,
          "low": 0.032,
          "close": 0.0323,
          "volume": 1091985.0,
          "close_time": 1771873199999,
          "quote_volume": 35364.0118,
          "trades": 157,
          "taker_buy_base": 388077.0,
          "taker_buy_quote": 12552.4115
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 382251.0,
          "close_time": 1771876799999,
          "quote_volume": 12366.7315,
          "trades": 106,
          "taker_buy_base": 255562.0,
          "taker_buy_quote": 8271.9531
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0323,
          "high": 0.0328,
          "low": 0.0323,
          "close": 0.0327,
          "volume": 470486.0,
          "close_time": 1771880399999,
          "quote_volume": 15356.3372,
          "trades": 111,
          "taker_buy_base": 364249.0,
          "taker_buy_quote": 11891.6376
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.0327,
          "high": 0.0333,
          "low": 0.0327,
          "close": 0.033,
          "volume": 559071.0,
          "close_time": 1771883999999,
          "quote_volume": 18512.1826,
          "trades": 135,
          "taker_buy_base": 318433.0,
          "taker_buy_quote": 10540.4223
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.0331,
          "high": 0.0334,
          "low": 0.0331,
          "close": 0.0333,
          "volume": 500586.0,
          "close_time": 1771887599999,
          "quote_volume": 16649.6399,
          "trades": 101,
          "taker_buy_base": 315433.0,
          "taker_buy_quote": 10488.5237
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.0334,
          "high": 0.0337,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 351783.0,
          "close_time": 1771891199999,
          "quote_volume": 11799.3282,
          "trades": 101,
          "taker_buy_base": 226941.0,
          "taker_buy_quote": 7607.5391
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0336,
          "high": 0.0342,
          "low": 0.0335,
          "close": 0.0341,
          "volume": 809699.0,
          "close_time": 1771894799999,
          "quote_volume": 27378.4473,
          "trades": 236,
          "taker_buy_base": 493294.0,
          "taker_buy_quote": 16656.8888
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.0342,
          "high": 0.035,
          "low": 0.0334,
          "close": 0.0348,
          "volume": 2827368.0,
          "close_time": 1771898399999,
          "quote_volume": 97062.6856,
          "trades": 610,
          "taker_buy_base": 1741005.0,
          "taker_buy_quote": 59805.9786
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.033,
          "close": 0.0333,
          "volume": 3639046.0,
          "close_time": 1771901999999,
          "quote_volume": 123482.9373,
          "trades": 973,
          "taker_buy_base": 1770105.0,
          "taker_buy_quote": 60225.9135
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.0333,
          "high": 0.0337,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 756544.0,
          "close_time": 1771905599999,
          "quote_volume": 25289.9232,
          "trades": 229,
          "taker_buy_base": 420781.0,
          "taker_buy_quote": 14048.6273
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.0329,
          "close": 0.0331,
          "volume": 255954.0,
          "close_time": 1771909199999,
          "quote_volume": 8472.1716,
          "trades": 116,
          "taker_buy_base": 147802.0,
          "taker_buy_quote": 4889.3179
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.0331,
          "high": 0.0334,
          "low": 0.033,
          "close": 0.0331,
          "volume": 261715.0,
          "close_time": 1771912799999,
          "quote_volume": 8685.6023,
          "trades": 81,
          "taker_buy_base": 112880.0,
          "taker_buy_quote": 3751.3376
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.0331,
          "high": 0.0331,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 913185.0,
          "close_time": 1771916399999,
          "quote_volume": 29827.123,
          "trades": 259,
          "taker_buy_base": 442340.0,
          "taker_buy_quote": 14445.5315
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0326,
          "volume": 556709.0,
          "close_time": 1771919999999,
          "quote_volume": 18023.7508,
          "trades": 140,
          "taker_buy_base": 317697.0,
          "taker_buy_quote": 10287.4197
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0325,
          "high": 0.0327,
          "low": 0.0324,
          "close": 0.0325,
          "volume": 324352.0,
          "close_time": 1771923599999,
          "quote_volume": 10563.3037,
          "trades": 71,
          "taker_buy_base": 117418.0,
          "taker_buy_quote": 3826.275
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.0325,
          "high": 0.0327,
          "low": 0.0321,
          "close": 0.0327,
          "volume": 571688.0,
          "close_time": 1771927199999,
          "quote_volume": 18496.0385,
          "trades": 275,
          "taker_buy_base": 249000.0,
          "taker_buy_quote": 8085.4049
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.0326,
          "high": 0.0329,
          "low": 0.0322,
          "close": 0.0324,
          "volume": 2153809.0,
          "close_time": 1771930799999,
          "quote_volume": 70137.9507,
          "trades": 1300,
          "taker_buy_base": 1208430.0,
          "taker_buy_quote": 39377.219
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.0324,
          "high": 0.0329,
          "low": 0.0322,
          "close": 0.0328,
          "volume": 1717241.0,
          "close_time": 1771934399999,
          "quote_volume": 55621.591,
          "trades": 658,
          "taker_buy_base": 1138919.0,
          "taker_buy_quote": 36870.5451
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0328,
          "high": 0.033,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 724012.0,
          "close_time": 1771937999999,
          "quote_volume": 23627.0579,
          "trades": 229,
          "taker_buy_base": 338922.0,
          "taker_buy_quote": 11079.4013
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 331387.0,
          "close_time": 1771941599999,
          "quote_volume": 10736.543,
          "trades": 134,
          "taker_buy_base": 194539.0,
          "taker_buy_quote": 6308.2556
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.0324,
          "high": 0.033,
          "low": 0.0321,
          "close": 0.0328,
          "volume": 310611.0,
          "close_time": 1771945199999,
          "quote_volume": 10095.1682,
          "trades": 102,
          "taker_buy_base": 141328.0,
          "taker_buy_quote": 4592.4128
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.0329,
          "high": 0.0331,
          "low": 0.0328,
          "close": 0.033,
          "volume": 460596.0,
          "close_time": 1771948799999,
          "quote_volume": 15170.6314,
          "trades": 142,
          "taker_buy_base": 304070.0,
          "taker_buy_quote": 10020.7398
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0331,
          "high": 0.0333,
          "low": 0.0328,
          "close": 0.033,
          "volume": 857257.0,
          "close_time": 1771952399999,
          "quote_volume": 28435.958,
          "trades": 179,
          "taker_buy_base": 402112.0,
          "taker_buy_quote": 13336.2047
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.0331,
          "high": 0.0332,
          "low": 0.0329,
          "close": 0.033,
          "volume": 388831.0,
          "close_time": 1771955999999,
          "quote_volume": 12868.5779,
          "trades": 109,
          "taker_buy_base": 213816.0,
          "taker_buy_quote": 7078.9772
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.033,
          "high": 0.0332,
          "low": 0.033,
          "close": 0.0332,
          "volume": 133518.0,
          "close_time": 1771959599999,
          "quote_volume": 4418.9193,
          "trades": 48,
          "taker_buy_base": 59749.0,
          "taker_buy_quote": 1977.465
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0328,
          "close": 0.0328,
          "volume": 237597.0,
          "close_time": 1771963199999,
          "quote_volume": 7822.8851,
          "trades": 54,
          "taker_buy_base": 79514.0,
          "taker_buy_quote": 2621.3979
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0328,
          "high": 0.0332,
          "low": 0.0328,
          "close": 0.0331,
          "volume": 1039708.0,
          "close_time": 1771966799999,
          "quote_volume": 34398.4145,
          "trades": 149,
          "taker_buy_base": 612524.0,
          "taker_buy_quote": 20242.8064
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.033,
          "high": 0.033,
          "low": 0.0328,
          "close": 0.033,
          "volume": 128241.0,
          "close_time": 1771970399999,
          "quote_volume": 4225.8972,
          "trades": 70,
          "taker_buy_base": 81483.0,
          "taker_buy_quote": 2687.1438
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.033,
          "high": 0.033,
          "low": 0.0329,
          "close": 0.033,
          "volume": 57392.0,
          "close_time": 1771973999999,
          "quote_volume": 1892.8331,
          "trades": 22,
          "taker_buy_base": 13248.0,
          "taker_buy_quote": 437.184
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0329,
          "close": 0.033,
          "volume": 73643.0,
          "close_time": 1771977599999,
          "quote_volume": 2424.3728,
          "trades": 43,
          "taker_buy_base": 26431.0,
          "taker_buy_quote": 871.098
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0328,
          "close": 0.0328,
          "volume": 813466.0,
          "close_time": 1771981199999,
          "quote_volume": 26728.9677,
          "trades": 113,
          "taker_buy_base": 583305.0,
          "taker_buy_quote": 19167.4352
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.0329,
          "high": 0.0338,
          "low": 0.0329,
          "close": 0.0336,
          "volume": 711570.0,
          "close_time": 1771984799999,
          "quote_volume": 23810.7581,
          "trades": 202,
          "taker_buy_base": 480912.0,
          "taker_buy_quote": 16083.8635
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.0334,
          "close": 0.0335,
          "volume": 337717.0,
          "close_time": 1771988399999,
          "quote_volume": 11313.7731,
          "trades": 109,
          "taker_buy_base": 119496.0,
          "taker_buy_quote": 4005.8948
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.0334,
          "high": 0.0335,
          "low": 0.0333,
          "close": 0.0333,
          "volume": 173519.0,
          "close_time": 1771991999999,
          "quote_volume": 5792.1986,
          "trades": 47,
          "taker_buy_base": 101684.0,
          "taker_buy_quote": 3396.2003
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0329,
          "close": 0.0331,
          "volume": 289484.0,
          "close_time": 1771995599999,
          "quote_volume": 9550.9941,
          "trades": 77,
          "taker_buy_base": 116976.0,
          "taker_buy_quote": 3866.9702
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.0331,
          "high": 0.0331,
          "low": 0.0327,
          "close": 0.0329,
          "volume": 500341.0,
          "close_time": 1771999199999,
          "quote_volume": 16437.7302,
          "trades": 125,
          "taker_buy_base": 141993.0,
          "taker_buy_quote": 4676.985
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 163734.0,
          "close_time": 1772002799999,
          "quote_volume": 5382.6066,
          "trades": 47,
          "taker_buy_base": 107679.0,
          "taker_buy_quote": 3539.9302
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.0329,
          "high": 0.0331,
          "low": 0.0329,
          "close": 0.033,
          "volume": 601885.0,
          "close_time": 1772006399999,
          "quote_volume": 19850.705,
          "trades": 86,
          "taker_buy_base": 466877.0,
          "taker_buy_quote": 15398.062
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0329,
          "high": 0.0332,
          "low": 0.0329,
          "close": 0.0332,
          "volume": 163132.0,
          "close_time": 1772009999999,
          "quote_volume": 5385.9478,
          "trades": 43,
          "taker_buy_base": 128173.0,
          "taker_buy_quote": 4235.1682
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 131496.0,
          "close_time": 1772013599999,
          "quote_volume": 4363.344,
          "trades": 39,
          "taker_buy_base": 62645.0,
          "taker_buy_quote": 2081.0563
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.0332,
          "high": 0.0333,
          "low": 0.0328,
          "close": 0.0328,
          "volume": 197685.0,
          "close_time": 1772017199999,
          "quote_volume": 6517.5632,
          "trades": 56,
          "taker_buy_base": 47194.0,
          "taker_buy_quote": 1557.551
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.0329,
          "high": 0.0329,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 483926.0,
          "close_time": 1772020799999,
          "quote_volume": 15851.9728,
          "trades": 117,
          "taker_buy_base": 119107.0,
          "taker_buy_quote": 3909.0133
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0329,
          "high": 0.0333,
          "low": 0.0328,
          "close": 0.0331,
          "volume": 270421.0,
          "close_time": 1772024399999,
          "quote_volume": 8939.7761,
          "trades": 71,
          "taker_buy_base": 156221.0,
          "taker_buy_quote": 5166.4787
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.0331,
          "high": 0.0333,
          "low": 0.033,
          "close": 0.0331,
          "volume": 524567.0,
          "close_time": 1772027999999,
          "quote_volume": 17371.7501,
          "trades": 129,
          "taker_buy_base": 353125.0,
          "taker_buy_quote": 11694.1416
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.0331,
          "high": 0.0337,
          "low": 0.033,
          "close": 0.0336,
          "volume": 4341380.0,
          "close_time": 1772031599999,
          "quote_volume": 144669.7872,
          "trades": 1201,
          "taker_buy_base": 2934625.0,
          "taker_buy_quote": 97815.6362
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.033,
          "close": 0.0338,
          "volume": 6935055.0,
          "close_time": 1772035199999,
          "quote_volume": 231188.7936,
          "trades": 3031,
          "taker_buy_base": 3230522.0,
          "taker_buy_quote": 107666.6893
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0338,
          "high": 0.0358,
          "low": 0.0338,
          "close": 0.035,
          "volume": 9427812.0,
          "close_time": 1772038799999,
          "quote_volume": 330957.9988,
          "trades": 1782,
          "taker_buy_base": 5587626.0,
          "taker_buy_quote": 196137.5872
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.0351,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.0353,
          "volume": 1838175.0,
          "close_time": 1772042399999,
          "quote_volume": 64335.8439,
          "trades": 443,
          "taker_buy_base": 1193293.0,
          "taker_buy_quote": 41778.6488
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.0353,
          "high": 0.0358,
          "low": 0.035,
          "close": 0.0352,
          "volume": 2280985.0,
          "close_time": 1772045999999,
          "quote_volume": 80563.4933,
          "trades": 764,
          "taker_buy_base": 1262207.0,
          "taker_buy_quote": 44583.8057
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.0352,
          "high": 0.036,
          "low": 0.035,
          "close": 0.0357,
          "volume": 2183990.0,
          "close_time": 1772049599999,
          "quote_volume": 77607.4192,
          "trades": 844,
          "taker_buy_base": 1437657.0,
          "taker_buy_quote": 51088.1959
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0357,
          "high": 0.0361,
          "low": 0.0352,
          "close": 0.0358,
          "volume": 2933404.0,
          "close_time": 1772053199999,
          "quote_volume": 104394.7486,
          "trades": 642,
          "taker_buy_base": 1807221.0,
          "taker_buy_quote": 64268.8129
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.0357,
          "high": 0.0357,
          "low": 0.035,
          "close": 0.0355,
          "volume": 1640012.0,
          "close_time": 1772056799999,
          "quote_volume": 57928.7556,
          "trades": 388,
          "taker_buy_base": 885431.0,
          "taker_buy_quote": 31284.4426
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.0356,
          "high": 0.0357,
          "low": 0.035,
          "close": 0.0351,
          "volume": 746093.0,
          "close_time": 1772060399999,
          "quote_volume": 26414.2072,
          "trades": 180,
          "taker_buy_base": 408866.0,
          "taker_buy_quote": 14514.7262
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 695286.0,
          "close_time": 1772063999999,
          "quote_volume": 24114.5667,
          "trades": 217,
          "taker_buy_base": 279881.0,
          "taker_buy_quote": 9725.8216
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0344,
          "volume": 1074880.0,
          "close_time": 1772067599999,
          "quote_volume": 37173.0033,
          "trades": 499,
          "taker_buy_base": 320244.0,
          "taker_buy_quote": 11077.9715
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.0344,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 984391.0,
          "close_time": 1772071199999,
          "quote_volume": 34009.7231,
          "trades": 318,
          "taker_buy_base": 567801.0,
          "taker_buy_quote": 19626.0635
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.0345,
          "high": 0.0347,
          "low": 0.0342,
          "close": 0.0347,
          "volume": 605374.0,
          "close_time": 1772074799999,
          "quote_volume": 20848.6441,
          "trades": 223,
          "taker_buy_base": 345964.0,
          "taker_buy_quote": 11926.177
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.0346,
          "high": 0.0346,
          "low": 0.0342,
          "close": 0.0342,
          "volume": 785250.0,
          "close_time": 1772078399999,
          "quote_volume": 26998.3447,
          "trades": 164,
          "taker_buy_base": 369420.0,
          "taker_buy_quote": 12701.5944
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0342,
          "high": 0.0345,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 741067.0,
          "close_time": 1772081999999,
          "quote_volume": 25427.0576,
          "trades": 313,
          "taker_buy_base": 317296.0,
          "taker_buy_quote": 10900.5506
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.0343,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0341,
          "volume": 397499.0,
          "close_time": 1772085599999,
          "quote_volume": 13572.9382,
          "trades": 237,
          "taker_buy_base": 104750.0,
          "taker_buy_quote": 3580.5119
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.0341,
          "high": 0.0346,
          "low": 0.034,
          "close": 0.0345,
          "volume": 647410.0,
          "close_time": 1772089199999,
          "quote_volume": 22266.9599,
          "trades": 264,
          "taker_buy_base": 467325.0,
          "taker_buy_quote": 16080.3443
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.0345,
          "high": 0.035,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 1801223.0,
          "close_time": 1772092799999,
          "quote_volume": 62764.423,
          "trades": 425,
          "taker_buy_base": 1061782.0,
          "taker_buy_quote": 37014.0298
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0347,
          "high": 0.0351,
          "low": 0.0346,
          "close": 0.0348,
          "volume": 780075.0,
          "close_time": 1772096399999,
          "quote_volume": 27183.1916,
          "trades": 157,
          "taker_buy_base": 280284.0,
          "taker_buy_quote": 9763.8801
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.0348,
          "high": 0.0353,
          "low": 0.0348,
          "close": 0.0351,
          "volume": 543665.0,
          "close_time": 1772099999999,
          "quote_volume": 19046.4442,
          "trades": 168,
          "taker_buy_base": 427529.0,
          "taker_buy_quote": 14967.6214
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.0351,
          "high": 0.0351,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 241189.0,
          "close_time": 1772103599999,
          "quote_volume": 8430.468,
          "trades": 144,
          "taker_buy_base": 175742.0,
          "taker_buy_quote": 6140.7515
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 249376.0,
          "close_time": 1772107199999,
          "quote_volume": 8708.2622,
          "trades": 86,
          "taker_buy_base": 167411.0,
          "taker_buy_quote": 5853.2785
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0351,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.0353,
          "volume": 770831.0,
          "close_time": 1772110799999,
          "quote_volume": 27190.1776,
          "trades": 186,
          "taker_buy_base": 395146.0,
          "taker_buy_quote": 13955.3615
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.0352,
          "high": 0.0356,
          "low": 0.0352,
          "close": 0.0352,
          "volume": 662252.0,
          "close_time": 1772114399999,
          "quote_volume": 23464.4181,
          "trades": 150,
          "taker_buy_base": 429192.0,
          "taker_buy_quote": 15219.8767
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.0353,
          "high": 0.0353,
          "low": 0.0344,
          "close": 0.0346,
          "volume": 901580.0,
          "close_time": 1772117999999,
          "quote_volume": 31360.7234,
          "trades": 228,
          "taker_buy_base": 346380.0,
          "taker_buy_quote": 12013.5798
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.0346,
          "high": 0.0348,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 1623926.0,
          "close_time": 1772121599999,
          "quote_volume": 56214.7794,
          "trades": 352,
          "taker_buy_base": 861432.0,
          "taker_buy_quote": 29844.0461
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0345,
          "high": 0.0346,
          "low": 0.033,
          "close": 0.033,
          "volume": 2638193.0,
          "close_time": 1772125199999,
          "quote_volume": 88311.6844,
          "trades": 454,
          "taker_buy_base": 1475518.0,
          "taker_buy_quote": 49324.2411
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.0331,
          "high": 0.0334,
          "low": 0.0328,
          "close": 0.0328,
          "volume": 439556.0,
          "close_time": 1772128799999,
          "quote_volume": 14522.7196,
          "trades": 173,
          "taker_buy_base": 245155.0,
          "taker_buy_quote": 8094.5644
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.0328,
          "high": 0.033,
          "low": 0.0324,
          "close": 0.033,
          "volume": 1273941.0,
          "close_time": 1772132399999,
          "quote_volume": 41610.1092,
          "trades": 388,
          "taker_buy_base": 483185.0,
          "taker_buy_quote": 15807.6268
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.033,
          "high": 0.0334,
          "low": 0.0329,
          "close": 0.033,
          "volume": 1113724.0,
          "close_time": 1772135999999,
          "quote_volume": 36851.6648,
          "trades": 224,
          "taker_buy_base": 640276.0,
          "taker_buy_quote": 21194.9121
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 356198.0,
          "close_time": 1772139599999,
          "quote_volume": 11688.3122,
          "trades": 79,
          "taker_buy_base": 119343.0,
          "taker_buy_quote": 3924.9423
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0326,
          "close": 0.0327,
          "volume": 104828.0,
          "close_time": 1772143199999,
          "quote_volume": 3427.8561,
          "trades": 41,
          "taker_buy_base": 23625.0,
          "taker_buy_quote": 772.8621
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.0327,
          "high": 0.0329,
          "low": 0.0326,
          "close": 0.0329,
          "volume": 254009.0,
          "close_time": 1772146799999,
          "quote_volume": 8324.3813,
          "trades": 49,
          "taker_buy_base": 231115.0,
          "taker_buy_quote": 7576.0189
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.0327,
          "high": 0.033,
          "low": 0.0326,
          "close": 0.0327,
          "volume": 250229.0,
          "close_time": 1772150399999,
          "quote_volume": 8220.0451,
          "trades": 188,
          "taker_buy_base": 170530.0,
          "taker_buy_quote": 5606.6706
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0327,
          "high": 0.0328,
          "low": 0.0324,
          "close": 0.0325,
          "volume": 172817.0,
          "close_time": 1772153999999,
          "quote_volume": 5641.7944,
          "trades": 177,
          "taker_buy_base": 52669.0,
          "taker_buy_quote": 1719.8502
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.0326,
          "high": 0.0328,
          "low": 0.0323,
          "close": 0.0327,
          "volume": 391493.0,
          "close_time": 1772157599999,
          "quote_volume": 12753.2467,
          "trades": 233,
          "taker_buy_base": 230359.0,
          "taker_buy_quote": 7514.9233
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.0327,
          "high": 0.0332,
          "low": 0.0327,
          "close": 0.0332,
          "volume": 202137.0,
          "close_time": 1772161199999,
          "quote_volume": 6677.0788,
          "trades": 110,
          "taker_buy_base": 114051.0,
          "taker_buy_quote": 3766.9313
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.0331,
          "high": 0.0335,
          "low": 0.0331,
          "close": 0.0335,
          "volume": 256443.0,
          "close_time": 1772164799999,
          "quote_volume": 8550.7193,
          "trades": 128,
          "taker_buy_base": 193021.0,
          "taker_buy_quote": 6432.1517
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0335,
          "high": 0.0339,
          "low": 0.0335,
          "close": 0.0336,
          "volume": 333565.0,
          "close_time": 1772168399999,
          "quote_volume": 11229.8573,
          "trades": 137,
          "taker_buy_base": 63902.0,
          "taker_buy_quote": 2155.0012
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.0336,
          "high": 0.0337,
          "low": 0.0335,
          "close": 0.0335,
          "volume": 133245.0,
          "close_time": 1772171999999,
          "quote_volume": 4478.8711,
          "trades": 66,
          "taker_buy_base": 43981.0,
          "taker_buy_quote": 1478.2271
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 88074.0,
          "close_time": 1772175599999,
          "quote_volume": 2952.4301,
          "trades": 35,
          "taker_buy_base": 78405.0,
          "taker_buy_quote": 2628.5377
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.0336,
          "high": 0.0338,
          "low": 0.0334,
          "close": 0.0337,
          "volume": 425408.0,
          "close_time": 1772179199999,
          "quote_volume": 14308.7357,
          "trades": 126,
          "taker_buy_base": 280337.0,
          "taker_buy_quote": 9436.4462
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0337,
          "close": 0.0339,
          "volume": 570900.0,
          "close_time": 1772182799999,
          "quote_volume": 19298.7903,
          "trades": 180,
          "taker_buy_base": 369972.0,
          "taker_buy_quote": 12513.0058
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 174165.0,
          "close_time": 1772186399999,
          "quote_volume": 5876.057,
          "trades": 73,
          "taker_buy_base": 142342.0,
          "taker_buy_quote": 4802.7367
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0335,
          "close": 0.0335,
          "volume": 573747.0,
          "close_time": 1772189999999,
          "quote_volume": 19311.1882,
          "trades": 205,
          "taker_buy_base": 179669.0,
          "taker_buy_quote": 6048.8429
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.0335,
          "high": 0.0336,
          "low": 0.033,
          "close": 0.0333,
          "volume": 257267.0,
          "close_time": 1772193599999,
          "quote_volume": 8563.4353,
          "trades": 113,
          "taker_buy_base": 82057.0,
          "taker_buy_quote": 2732.1168
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0333,
          "high": 0.0334,
          "low": 0.0331,
          "close": 0.0333,
          "volume": 279003.0,
          "close_time": 1772197199999,
          "quote_volume": 9275.8878,
          "trades": 94,
          "taker_buy_base": 167867.0,
          "taker_buy_quote": 5583.3645
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.0334,
          "high": 0.0335,
          "low": 0.033,
          "close": 0.0335,
          "volume": 433352.0,
          "close_time": 1772200799999,
          "quote_volume": 14415.4365,
          "trades": 160,
          "taker_buy_base": 198586.0,
          "taker_buy_quote": 6610.1086
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.0335,
          "high": 0.0337,
          "low": 0.0332,
          "close": 0.0332,
          "volume": 377237.0,
          "close_time": 1772204399999,
          "quote_volume": 12608.151,
          "trades": 168,
          "taker_buy_base": 147201.0,
          "taker_buy_quote": 4926.9613
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.0333,
          "high": 0.0334,
          "low": 0.033,
          "close": 0.0333,
          "volume": 1029914.0,
          "close_time": 1772207999999,
          "quote_volume": 34162.754,
          "trades": 518,
          "taker_buy_base": 534704.0,
          "taker_buy_quote": 17747.575
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 1428748.0,
          "close_time": 1772211599999,
          "quote_volume": 46766.8667,
          "trades": 422,
          "taker_buy_base": 600407.0,
          "taker_buy_quote": 19649.7651
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.032,
          "close": 0.0323,
          "volume": 1526653.0,
          "close_time": 1772215199999,
          "quote_volume": 49310.9939,
          "trades": 679,
          "taker_buy_base": 254681.0,
          "taker_buy_quote": 8231.17
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.0324,
          "high": 0.0324,
          "low": 0.032,
          "close": 0.0321,
          "volume": 445766.0,
          "close_time": 1772218799999,
          "quote_volume": 14377.3822,
          "trades": 199,
          "taker_buy_base": 174212.0,
          "taker_buy_quote": 5614.9384
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.032,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 1189577.0,
          "close_time": 1772222399999,
          "quote_volume": 37887.419,
          "trades": 438,
          "taker_buy_base": 383550.0,
          "taker_buy_quote": 12233.8474
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.0319,
          "close": 0.032,
          "volume": 216622.0,
          "close_time": 1772225999999,
          "quote_volume": 6928.9065,
          "trades": 114,
          "taker_buy_base": 69669.0,
          "taker_buy_quote": 2228.5797
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.032,
          "high": 0.0322,
          "low": 0.0319,
          "close": 0.032,
          "volume": 616811.0,
          "close_time": 1772229599999,
          "quote_volume": 19748.0735,
          "trades": 255,
          "taker_buy_base": 286250.0,
          "taker_buy_quote": 9181.4001
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.0319,
          "high": 0.0324,
          "low": 0.0318,
          "close": 0.0323,
          "volume": 664037.0,
          "close_time": 1772233199999,
          "quote_volume": 21247.2109,
          "trades": 262,
          "taker_buy_base": 387519.0,
          "taker_buy_quote": 12400.7848
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.0324,
          "high": 0.0325,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 197049.0,
          "close_time": 1772236799999,
          "quote_volume": 6388.8048,
          "trades": 125,
          "taker_buy_base": 101920.0,
          "taker_buy_quote": 3306.9166
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0324,
          "high": 0.0324,
          "low": 0.0322,
          "close": 0.0324,
          "volume": 109538.0,
          "close_time": 1772240399999,
          "quote_volume": 3542.6109,
          "trades": 45,
          "taker_buy_base": 96389.0,
          "taker_buy_quote": 3117.9668
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0324,
          "close": 0.0324,
          "volume": 126219.0,
          "close_time": 1772243999999,
          "quote_volume": 4097.8765,
          "trades": 72,
          "taker_buy_base": 76463.0,
          "taker_buy_quote": 2483.6464
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 116519.0,
          "close_time": 1772247599999,
          "quote_volume": 3778.1918,
          "trades": 34,
          "taker_buy_base": 115277.0,
          "taker_buy_quote": 3737.9461
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.0325,
          "high": 0.0325,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 66570.0,
          "close_time": 1772251199999,
          "quote_volume": 2158.3794,
          "trades": 37,
          "taker_buy_base": 10945.0,
          "taker_buy_quote": 355.3275
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0324,
          "high": 0.0325,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 25192.0,
          "close_time": 1772254799999,
          "quote_volume": 815.6845,
          "trades": 18,
          "taker_buy_base": 9312.0,
          "taker_buy_quote": 301.8023
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.0324,
          "high": 0.0324,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 60658.0,
          "close_time": 1772258399999,
          "quote_volume": 1961.027,
          "trades": 23,
          "taker_buy_base": 1994.0,
          "taker_buy_quote": 64.6056
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.0322,
          "high": 0.0322,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 3558524.0,
          "close_time": 1772261999999,
          "quote_volume": 110421.1335,
          "trades": 1122,
          "taker_buy_base": 1914000.0,
          "taker_buy_quote": 59316.0247
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.0305,
          "high": 0.0313,
          "low": 0.0305,
          "close": 0.031,
          "volume": 884702.0,
          "close_time": 1772265599999,
          "quote_volume": 27304.3049,
          "trades": 170,
          "taker_buy_base": 456536.0,
          "taker_buy_quote": 14090.2991
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0309,
          "high": 0.0309,
          "low": 0.0303,
          "close": 0.0303,
          "volume": 676487.0,
          "close_time": 1772269199999,
          "quote_volume": 20606.8183,
          "trades": 109,
          "taker_buy_base": 180345.0,
          "taker_buy_quote": 5494.0588
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.0303,
          "high": 0.0305,
          "low": 0.0301,
          "close": 0.0303,
          "volume": 478983.0,
          "close_time": 1772272799999,
          "quote_volume": 14504.8726,
          "trades": 148,
          "taker_buy_base": 285205.0,
          "taker_buy_quote": 8651.7925
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.0302,
          "high": 0.0306,
          "low": 0.0301,
          "close": 0.0304,
          "volume": 521010.0,
          "close_time": 1772276399999,
          "quote_volume": 15827.3424,
          "trades": 123,
          "taker_buy_base": 377802.0,
          "taker_buy_quote": 11483.9409
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 462611.0,
          "close_time": 1772279999999,
          "quote_volume": 14111.0817,
          "trades": 106,
          "taker_buy_base": 371386.0,
          "taker_buy_quote": 11329.8881
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0303,
          "high": 0.0306,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 951692.0,
          "close_time": 1772283599999,
          "quote_volume": 29038.3659,
          "trades": 332,
          "taker_buy_base": 773944.0,
          "taker_buy_quote": 23624.1278
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.0306,
          "high": 0.0312,
          "low": 0.0302,
          "close": 0.031,
          "volume": 976594.0,
          "close_time": 1772287199999,
          "quote_volume": 30053.8897,
          "trades": 291,
          "taker_buy_base": 694671.0,
          "taker_buy_quote": 21374.2386
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.0303,
          "close": 0.0306,
          "volume": 1850351.0,
          "close_time": 1772290799999,
          "quote_volume": 56712.5726,
          "trades": 519,
          "taker_buy_base": 664236.0,
          "taker_buy_quote": 20427.1785
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.0306,
          "high": 0.0308,
          "low": 0.0304,
          "close": 0.0307,
          "volume": 293575.0,
          "close_time": 1772294399999,
          "quote_volume": 8981.71,
          "trades": 89,
          "taker_buy_base": 144610.0,
          "taker_buy_quote": 4427.1811
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0306,
          "high": 0.0306,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 189930.0,
          "close_time": 1772297999999,
          "quote_volume": 5774.8141,
          "trades": 47,
          "taker_buy_base": 78588.0,
          "taker_buy_quote": 2389.2426
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.0304,
          "high": 0.0304,
          "low": 0.0301,
          "close": 0.0304,
          "volume": 61149.0,
          "close_time": 1772301599999,
          "quote_volume": 1853.4582,
          "trades": 40,
          "taker_buy_base": 17576.0,
          "taker_buy_quote": 532.8008
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.0303,
          "high": 0.0311,
          "low": 0.0303,
          "close": 0.031,
          "volume": 352499.0,
          "close_time": 1772305199999,
          "quote_volume": 10803.5147,
          "trades": 85,
          "taker_buy_base": 227458.0,
          "taker_buy_quote": 6986.8912
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.031,
          "high": 0.0314,
          "low": 0.0307,
          "close": 0.0312,
          "volume": 414583.0,
          "close_time": 1772308799999,
          "quote_volume": 12864.6685,
          "trades": 159,
          "taker_buy_base": 247440.0,
          "taker_buy_quote": 7683.9939
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0312,
          "high": 0.0317,
          "low": 0.0311,
          "close": 0.0316,
          "volume": 255325.0,
          "close_time": 1772312399999,
          "quote_volume": 8054.0679,
          "trades": 69,
          "taker_buy_base": 156055.0,
          "taker_buy_quote": 4921.7
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.0317,
          "high": 0.0317,
          "low": 0.0312,
          "close": 0.0314,
          "volume": 186964.0,
          "close_time": 1772315999999,
          "quote_volume": 5866.004,
          "trades": 75,
          "taker_buy_base": 112447.0,
          "taker_buy_quote": 3529.6731
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.0315,
          "high": 0.0319,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 410116.0,
          "close_time": 1772319599999,
          "quote_volume": 12987.4823,
          "trades": 111,
          "taker_buy_base": 210733.0,
          "taker_buy_quote": 6676.7915
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0314,
          "close": 0.0315,
          "volume": 132804.0,
          "close_time": 1772323199999,
          "quote_volume": 4184.3303,
          "trades": 42,
          "taker_buy_base": 42905.0,
          "taker_buy_quote": 1351.2527
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0316,
          "high": 0.0316,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 264647.0,
          "close_time": 1772326799999,
          "quote_volume": 8269.4375,
          "trades": 65,
          "taker_buy_base": 149081.0,
          "taker_buy_quote": 4660.5397
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.0312,
          "high": 0.0319,
          "low": 0.031,
          "close": 0.0317,
          "volume": 402205.0,
          "close_time": 1772330399999,
          "quote_volume": 12657.8813,
          "trades": 118,
          "taker_buy_base": 191284.0,
          "taker_buy_quote": 6014.7342
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.0317,
          "high": 0.0321,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 698635.0,
          "close_time": 1772333999999,
          "quote_volume": 22301.911,
          "trades": 145,
          "taker_buy_base": 439375.0,
          "taker_buy_quote": 14027.0196
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.0319,
          "high": 0.0319,
          "low": 0.0315,
          "close": 0.0317,
          "volume": 499081.0,
          "close_time": 1772337599999,
          "quote_volume": 15842.955,
          "trades": 149,
          "taker_buy_base": 381663.0,
          "taker_buy_quote": 12116.5054
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0314,
          "close": 0.0317,
          "volume": 423307.0,
          "close_time": 1772341199999,
          "quote_volume": 13354.5606,
          "trades": 102,
          "taker_buy_base": 114762.0,
          "taker_buy_quote": 3630.397
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 147662.0,
          "close_time": 1772344799999,
          "quote_volume": 4690.6311,
          "trades": 55,
          "taker_buy_base": 58076.0,
          "taker_buy_quote": 1846.8168
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0316,
          "close": 0.0316,
          "volume": 214208.0,
          "close_time": 1772348399999,
          "quote_volume": 6784.4345,
          "trades": 67,
          "taker_buy_base": 159563.0,
          "taker_buy_quote": 5054.9317
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.0316,
          "high": 0.0318,
          "low": 0.0315,
          "close": 0.0318,
          "volume": 91038.0,
          "close_time": 1772351999999,
          "quote_volume": 2880.7543,
          "trades": 28,
          "taker_buy_base": 48531.0,
          "taker_buy_quote": 1537.3827
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0318,
          "high": 0.0319,
          "low": 0.0312,
          "close": 0.0312,
          "volume": 138150.0,
          "close_time": 1772355599999,
          "quote_volume": 4364.3011,
          "trades": 36,
          "taker_buy_base": 73826.0,
          "taker_buy_quote": 2338.831
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.0312,
          "high": 0.0314,
          "low": 0.0309,
          "close": 0.0309,
          "volume": 360048.0,
          "close_time": 1772359199999,
          "quote_volume": 11229.4249,
          "trades": 86,
          "taker_buy_base": 96740.0,
          "taker_buy_quote": 3023.4514
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.031,
          "high": 0.0313,
          "low": 0.0309,
          "close": 0.0312,
          "volume": 316595.0,
          "close_time": 1772362799999,
          "quote_volume": 9818.9632,
          "trades": 73,
          "taker_buy_base": 199440.0,
          "taker_buy_quote": 6193.5587
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.0312,
          "high": 0.0312,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 86540.0,
          "close_time": 1772366399999,
          "quote_volume": 2692.178,
          "trades": 28,
          "taker_buy_base": 72196.0,
          "taker_buy_quote": 2246.0796
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.031,
          "close": 0.031,
          "volume": 176714.0,
          "close_time": 1772369999999,
          "quote_volume": 5492.1856,
          "trades": 39,
          "taker_buy_base": 115937.0,
          "taker_buy_quote": 3603.947
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.031,
          "high": 0.0316,
          "low": 0.0309,
          "close": 0.0315,
          "volume": 497892.0,
          "close_time": 1772373599999,
          "quote_volume": 15483.3309,
          "trades": 204,
          "taker_buy_base": 275003.0,
          "taker_buy_quote": 8555.1645
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.0315,
          "high": 0.0317,
          "low": 0.0311,
          "close": 0.0311,
          "volume": 409606.0,
          "close_time": 1772377199999,
          "quote_volume": 12846.1465,
          "trades": 124,
          "taker_buy_base": 206079.0,
          "taker_buy_quote": 6468.8548
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.0312,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.0308,
          "volume": 189607.0,
          "close_time": 1772380799999,
          "quote_volume": 5874.0955,
          "trades": 63,
          "taker_buy_base": 64145.0,
          "taker_buy_quote": 1989.2959
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 683869.0,
          "close_time": 1772384399999,
          "quote_volume": 21128.7339,
          "trades": 125,
          "taker_buy_base": 353303.0,
          "taker_buy_quote": 10925.1582
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 200395.0,
          "close_time": 1772387999999,
          "quote_volume": 6132.4906,
          "trades": 61,
          "taker_buy_base": 55958.0,
          "taker_buy_quote": 1712.7184
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.0306,
          "high": 0.0309,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 101359.0,
          "close_time": 1772391599999,
          "quote_volume": 3120.7455,
          "trades": 37,
          "taker_buy_base": 57402.0,
          "taker_buy_quote": 1767.0512
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.0307,
          "high": 0.0307,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 168186.0,
          "close_time": 1772395199999,
          "quote_volume": 5138.0187,
          "trades": 56,
          "taker_buy_base": 72231.0,
          "taker_buy_quote": 2207.7875
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0304,
          "high": 0.0305,
          "low": 0.03,
          "close": 0.0301,
          "volume": 370588.0,
          "close_time": 1772398799999,
          "quote_volume": 11175.5233,
          "trades": 117,
          "taker_buy_base": 202464.0,
          "taker_buy_quote": 6115.9091
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.0301,
          "high": 0.0306,
          "low": 0.0301,
          "close": 0.0306,
          "volume": 219547.0,
          "close_time": 1772402399999,
          "quote_volume": 6686.8755,
          "trades": 76,
          "taker_buy_base": 147037.0,
          "taker_buy_quote": 4477.756
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.0305,
          "high": 0.031,
          "low": 0.0305,
          "close": 0.0305,
          "volume": 319884.0,
          "close_time": 1772405999999,
          "quote_volume": 9814.1403,
          "trades": 112,
          "taker_buy_base": 135610.0,
          "taker_buy_quote": 4161.4308
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.0307,
          "high": 0.0309,
          "low": 0.0306,
          "close": 0.0307,
          "volume": 116850.0,
          "close_time": 1772409599999,
          "quote_volume": 3588.9531,
          "trades": 43,
          "taker_buy_base": 42612.0,
          "taker_buy_quote": 1305.5804
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0308,
          "high": 0.0313,
          "low": 0.0307,
          "close": 0.0312,
          "volume": 126117.0,
          "close_time": 1772413199999,
          "quote_volume": 3903.373,
          "trades": 50,
          "taker_buy_base": 34293.0,
          "taker_buy_quote": 1061.726
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.0312,
          "high": 0.0315,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 137924.0,
          "close_time": 1772416799999,
          "quote_volume": 4308.0353,
          "trades": 51,
          "taker_buy_base": 60877.0,
          "taker_buy_quote": 1903.4443
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.0311,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0312,
          "volume": 177707.0,
          "close_time": 1772420399999,
          "quote_volume": 5533.1705,
          "trades": 69,
          "taker_buy_base": 109837.0,
          "taker_buy_quote": 3423.2057
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.0311,
          "high": 0.0315,
          "low": 0.031,
          "close": 0.0313,
          "volume": 157954.0,
          "close_time": 1772423999999,
          "quote_volume": 4936.4317,
          "trades": 70,
          "taker_buy_base": 64712.0,
          "taker_buy_quote": 2019.3233
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0314,
          "high": 0.0315,
          "low": 0.0313,
          "close": 0.0314,
          "volume": 141122.0,
          "close_time": 1772427599999,
          "quote_volume": 4433.9546,
          "trades": 44,
          "taker_buy_base": 76286.0,
          "taker_buy_quote": 2398.155
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.0314,
          "high": 0.0314,
          "low": 0.0312,
          "close": 0.0313,
          "volume": 158863.0,
          "close_time": 1772431199999,
          "quote_volume": 4974.6819,
          "trades": 56,
          "taker_buy_base": 71546.0,
          "taker_buy_quote": 2238.7517
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.0312,
          "high": 0.0312,
          "low": 0.031,
          "close": 0.0311,
          "volume": 161745.0,
          "close_time": 1772434799999,
          "quote_volume": 5035.7585,
          "trades": 53,
          "taker_buy_base": 71374.0,
          "taker_buy_quote": 2221.1434
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.0311,
          "high": 0.0311,
          "low": 0.0306,
          "close": 0.0309,
          "volume": 255325.0,
          "close_time": 1772438399999,
          "quote_volume": 7867.0578,
          "trades": 77,
          "taker_buy_base": 61324.0,
          "taker_buy_quote": 1888.358
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.0308,
          "high": 0.0309,
          "low": 0.0306,
          "close": 0.0309,
          "volume": 704262.0,
          "close_time": 1772441999999,
          "quote_volume": 21662.3662,
          "trades": 93,
          "taker_buy_base": 493210.0,
          "taker_buy_quote": 15182.6888
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.0309,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 81821.0,
          "close_time": 1772445599999,
          "quote_volume": 2530.4228,
          "trades": 46,
          "taker_buy_base": 38812.0,
          "taker_buy_quote": 1200.3676
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.0308,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.031,
          "volume": 211354.0,
          "close_time": 1772449199999,
          "quote_volume": 6526.9704,
          "trades": 70,
          "taker_buy_base": 109871.0,
          "taker_buy_quote": 3395.9645
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.031,
          "high": 0.0311,
          "low": 0.0309,
          "close": 0.031,
          "volume": 169061.0,
          "close_time": 1772452799999,
          "quote_volume": 5231.6,
          "trades": 60,
          "taker_buy_base": 34212.0,
          "taker_buy_quote": 1059.2608
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.031,
          "high": 0.0311,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 83715.0,
          "close_time": 1772456399999,
          "quote_volume": 2582.4584,
          "trades": 33,
          "taker_buy_base": 40172.0,
          "taker_buy_quote": 1239.5693
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.0308,
          "high": 0.0309,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 99951.0,
          "close_time": 1772459999999,
          "quote_volume": 3072.1573,
          "trades": 58,
          "taker_buy_base": 28980.0,
          "taker_buy_quote": 892.2987
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.0307,
          "high": 0.0315,
          "low": 0.0307,
          "close": 0.0314,
          "volume": 324240.0,
          "close_time": 1772463599999,
          "quote_volume": 10086.8892,
          "trades": 200,
          "taker_buy_base": 194147.0,
          "taker_buy_quote": 6033.9598
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.0314,
          "high": 0.032,
          "low": 0.0314,
          "close": 0.0317,
          "volume": 834471.0,
          "close_time": 1772467199999,
          "quote_volume": 26514.0606,
          "trades": 349,
          "taker_buy_base": 388313.0,
          "taker_buy_quote": 12354.569
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0317,
          "high": 0.0321,
          "low": 0.0316,
          "close": 0.032,
          "volume": 389102.0,
          "close_time": 1772470799999,
          "quote_volume": 12374.4836,
          "trades": 142,
          "taker_buy_base": 128015.0,
          "taker_buy_quote": 4075.3353
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.0319,
          "high": 0.0319,
          "low": 0.0315,
          "close": 0.0318,
          "volume": 351562.0,
          "close_time": 1772474399999,
          "quote_volume": 11144.783,
          "trades": 129,
          "taker_buy_base": 93840.0,
          "taker_buy_quote": 2975.3863
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0316,
          "close": 0.0316,
          "volume": 135024.0,
          "close_time": 1772477999999,
          "quote_volume": 4276.1557,
          "trades": 62,
          "taker_buy_base": 24326.0,
          "taker_buy_quote": 771.1358
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0314,
          "close": 0.0316,
          "volume": 173181.0,
          "close_time": 1772481599999,
          "quote_volume": 5465.8839,
          "trades": 58,
          "taker_buy_base": 114091.0,
          "taker_buy_quote": 3602.8592
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0313,
          "close": 0.0314,
          "volume": 603637.0,
          "close_time": 1772485199999,
          "quote_volume": 18957.139,
          "trades": 264,
          "taker_buy_base": 61742.0,
          "taker_buy_quote": 1937.8183
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.0313,
          "high": 0.0316,
          "low": 0.0312,
          "close": 0.0315,
          "volume": 348488.0,
          "close_time": 1772488799999,
          "quote_volume": 10960.3315,
          "trades": 70,
          "taker_buy_base": 290491.0,
          "taker_buy_quote": 9141.5711
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.0315,
          "high": 0.0317,
          "low": 0.0314,
          "close": 0.0314,
          "volume": 113437.0,
          "close_time": 1772492399999,
          "quote_volume": 3577.437,
          "trades": 45,
          "taker_buy_base": 75282.0,
          "taker_buy_quote": 2374.9782
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.0314,
          "high": 0.0316,
          "low": 0.0311,
          "close": 0.0311,
          "volume": 340857.0,
          "close_time": 1772495999999,
          "quote_volume": 10628.4803,
          "trades": 143,
          "taker_buy_base": 176832.0,
          "taker_buy_quote": 5509.3137
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0311,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 156637.0,
          "close_time": 1772499599999,
          "quote_volume": 4840.6672,
          "trades": 44,
          "taker_buy_base": 38972.0,
          "taker_buy_quote": 1200.9548
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.0309,
          "high": 0.031,
          "low": 0.0308,
          "close": 0.0308,
          "volume": 234423.0,
          "close_time": 1772503199999,
          "quote_volume": 7251.337,
          "trades": 68,
          "taker_buy_base": 159073.0,
          "taker_buy_quote": 4922.2281
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.0308,
          "high": 0.0308,
          "low": 0.0305,
          "close": 0.0307,
          "volume": 495393.0,
          "close_time": 1772506799999,
          "quote_volume": 15213.9797,
          "trades": 101,
          "taker_buy_base": 157981.0,
          "taker_buy_quote": 4849.8884
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.0307,
          "high": 0.0307,
          "low": 0.0306,
          "close": 0.0306,
          "volume": 129524.0,
          "close_time": 1772510399999,
          "quote_volume": 3968.5435,
          "trades": 45,
          "taker_buy_base": 81462.0,
          "taker_buy_quote": 2495.8491
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0306,
          "close": 0.0306,
          "volume": 162168.0,
          "close_time": 1772513999999,
          "quote_volume": 4976.6273,
          "trades": 71,
          "taker_buy_base": 90980.0,
          "taker_buy_quote": 2794.67
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.0307,
          "high": 0.031,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 150500.0,
          "close_time": 1772517599999,
          "quote_volume": 4625.666,
          "trades": 97,
          "taker_buy_base": 76414.0,
          "taker_buy_quote": 2351.5046
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 76948.0,
          "close_time": 1772521199999,
          "quote_volume": 2363.1437,
          "trades": 54,
          "taker_buy_base": 23163.0,
          "taker_buy_quote": 712.2332
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.0307,
          "high": 0.0309,
          "low": 0.0307,
          "close": 0.0307,
          "volume": 286223.0,
          "close_time": 1772524799999,
          "quote_volume": 8812.5206,
          "trades": 76,
          "taker_buy_base": 227867.0,
          "taker_buy_quote": 7015.5828
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 1306678.0,
          "close_time": 1772528399999,
          "quote_volume": 40004.532,
          "trades": 434,
          "taker_buy_base": 723472.0,
          "taker_buy_quote": 22182.2103
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.0305,
          "high": 0.0308,
          "low": 0.0304,
          "close": 0.0304,
          "volume": 301061.0,
          "close_time": 1772531999999,
          "quote_volume": 9222.1634,
          "trades": 126,
          "taker_buy_base": 182823.0,
          "taker_buy_quote": 5602.2398
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.0304,
          "high": 0.0305,
          "low": 0.0303,
          "close": 0.0304,
          "volume": 168030.0,
          "close_time": 1772535599999,
          "quote_volume": 5111.0412,
          "trades": 52,
          "taker_buy_base": 145916.0,
          "taker_buy_quote": 4439.8391
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.0305,
          "high": 0.0307,
          "low": 0.0304,
          "close": 0.0307,
          "volume": 218264.0,
          "close_time": 1772539199999,
          "quote_volume": 6675.1945,
          "trades": 53,
          "taker_buy_base": 144026.0,
          "taker_buy_quote": 4408.9117
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0307,
          "high": 0.0311,
          "low": 0.0307,
          "close": 0.0309,
          "volume": 110887.0,
          "close_time": 1772542799999,
          "quote_volume": 3413.0542,
          "trades": 49,
          "taker_buy_base": 34986.0,
          "taker_buy_quote": 1079.9514
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.0308,
          "close": 0.0308,
          "volume": 206960.0,
          "close_time": 1772546399999,
          "quote_volume": 6376.6538,
          "trades": 96,
          "taker_buy_base": 49477.0,
          "taker_buy_quote": 1525.9747
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0307,
          "high": 0.031,
          "low": 0.0306,
          "close": 0.0307,
          "volume": 280800.0,
          "close_time": 1772549999999,
          "quote_volume": 8657.6174,
          "trades": 130,
          "taker_buy_base": 62467.0,
          "taker_buy_quote": 1926.2118
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.0307,
          "high": 0.0312,
          "low": 0.0306,
          "close": 0.0311,
          "volume": 646110.0,
          "close_time": 1772553599999,
          "quote_volume": 19984.6874,
          "trades": 162,
          "taker_buy_base": 465059.0,
          "taker_buy_quote": 14389.8198
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0311,
          "high": 0.0316,
          "low": 0.031,
          "close": 0.0312,
          "volume": 987070.0,
          "close_time": 1772557199999,
          "quote_volume": 30817.7937,
          "trades": 265,
          "taker_buy_base": 584446.0,
          "taker_buy_quote": 18250.4602
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.0312,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0313,
          "volume": 273635.0,
          "close_time": 1772560799999,
          "quote_volume": 8528.1057,
          "trades": 116,
          "taker_buy_base": 111109.0,
          "taker_buy_quote": 3462.7399
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.0314,
          "high": 0.0314,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 275392.0,
          "close_time": 1772564399999,
          "quote_volume": 8614.9158,
          "trades": 89,
          "taker_buy_base": 112843.0,
          "taker_buy_quote": 3532.0786
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.0312,
          "high": 0.0313,
          "low": 0.0311,
          "close": 0.0311,
          "volume": 161786.0,
          "close_time": 1772567999999,
          "quote_volume": 5045.9147,
          "trades": 54,
          "taker_buy_base": 34168.0,
          "taker_buy_quote": 1064.7166
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0312,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.0309,
          "volume": 960678.0,
          "close_time": 1772571599999,
          "quote_volume": 29847.9302,
          "trades": 138,
          "taker_buy_base": 288779.0,
          "taker_buy_quote": 8997.1915
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 150151.0,
          "close_time": 1772575199999,
          "quote_volume": 4623.3062,
          "trades": 40,
          "taker_buy_base": 92718.0,
          "taker_buy_quote": 2855.465
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.0309,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.0308,
          "volume": 101619.0,
          "close_time": 1772578799999,
          "quote_volume": 3143.1456,
          "trades": 101,
          "taker_buy_base": 50014.0,
          "taker_buy_quote": 1548.5326
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.0309,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.0308,
          "volume": 122674.0,
          "close_time": 1772582399999,
          "quote_volume": 3798.8714,
          "trades": 96,
          "taker_buy_base": 75989.0,
          "taker_buy_quote": 2355.4239
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0308,
          "high": 0.0308,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 200374.0,
          "close_time": 1772585999999,
          "quote_volume": 6146.3944,
          "trades": 133,
          "taker_buy_base": 89489.0,
          "taker_buy_quote": 2743.9778
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.0305,
          "high": 0.0308,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 219042.0,
          "close_time": 1772589599999,
          "quote_volume": 6712.8681,
          "trades": 141,
          "taker_buy_base": 109846.0,
          "taker_buy_quote": 3364.079
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 130624.0,
          "close_time": 1772593199999,
          "quote_volume": 3985.962,
          "trades": 118,
          "taker_buy_base": 84839.0,
          "taker_buy_quote": 2589.9239
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.0306,
          "high": 0.0306,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 276527.0,
          "close_time": 1772596799999,
          "quote_volume": 8411.9556,
          "trades": 184,
          "taker_buy_base": 123643.0,
          "taker_buy_quote": 3763.0052
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.0303,
          "close": 0.0306,
          "volume": 223915.0,
          "close_time": 1772600399999,
          "quote_volume": 6823.679,
          "trades": 114,
          "taker_buy_base": 122161.0,
          "taker_buy_quote": 3725.6256
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 486575.0,
          "close_time": 1772603999999,
          "quote_volume": 14867.2471,
          "trades": 267,
          "taker_buy_base": 122731.0,
          "taker_buy_quote": 3751.0001
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.0305,
          "high": 0.0308,
          "low": 0.0305,
          "close": 0.0307,
          "volume": 232987.0,
          "close_time": 1772607599999,
          "quote_volume": 7137.5245,
          "trades": 52,
          "taker_buy_base": 196274.0,
          "taker_buy_quote": 6011.6269
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.0306,
          "high": 0.0309,
          "low": 0.0305,
          "close": 0.0309,
          "volume": 113541.0,
          "close_time": 1772611199999,
          "quote_volume": 3499.3191,
          "trades": 37,
          "taker_buy_base": 61494.0,
          "taker_buy_quote": 1895.1676
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0309,
          "high": 0.0315,
          "low": 0.0307,
          "close": 0.0314,
          "volume": 610503.0,
          "close_time": 1772614799999,
          "quote_volume": 19003.4447,
          "trades": 121,
          "taker_buy_base": 403487.0,
          "taker_buy_quote": 12599.5797
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.0313,
          "high": 0.0315,
          "low": 0.0311,
          "close": 0.0314,
          "volume": 576503.0,
          "close_time": 1772618399999,
          "quote_volume": 18095.3508,
          "trades": 150,
          "taker_buy_base": 374372.0,
          "taker_buy_quote": 11759.3864
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.0314,
          "high": 0.0314,
          "low": 0.0309,
          "close": 0.031,
          "volume": 731403.0,
          "close_time": 1772621999999,
          "quote_volume": 22787.9403,
          "trades": 216,
          "taker_buy_base": 242347.0,
          "taker_buy_quote": 7558.8214
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.031,
          "high": 0.0311,
          "low": 0.0309,
          "close": 0.031,
          "volume": 266263.0,
          "close_time": 1772625599999,
          "quote_volume": 8257.2243,
          "trades": 67,
          "taker_buy_base": 92368.0,
          "taker_buy_quote": 2865.0048
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.031,
          "high": 0.0311,
          "low": 0.0308,
          "close": 0.0311,
          "volume": 618765.0,
          "close_time": 1772629199999,
          "quote_volume": 19203.5557,
          "trades": 165,
          "taker_buy_base": 425933.0,
          "taker_buy_quote": 13224.0172
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.0311,
          "high": 0.0314,
          "low": 0.031,
          "close": 0.0311,
          "volume": 1727507.0,
          "close_time": 1772632799999,
          "quote_volume": 54029.1527,
          "trades": 155,
          "taker_buy_base": 215982.0,
          "taker_buy_quote": 6746.6758
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.0311,
          "high": 0.0314,
          "low": 0.031,
          "close": 0.0311,
          "volume": 396854.0,
          "close_time": 1772636399999,
          "quote_volume": 12396.6223,
          "trades": 157,
          "taker_buy_base": 229484.0,
          "taker_buy_quote": 7163.7275
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.0312,
          "high": 0.0318,
          "low": 0.0311,
          "close": 0.0317,
          "volume": 664623.0,
          "close_time": 1772639999999,
          "quote_volume": 20877.6437,
          "trades": 177,
          "taker_buy_base": 349739.0,
          "taker_buy_quote": 10980.6118
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0314,
          "close": 0.0315,
          "volume": 210588.0,
          "close_time": 1772643599999,
          "quote_volume": 6652.5612,
          "trades": 121,
          "taker_buy_base": 91206.0,
          "taker_buy_quote": 2876.3837
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.0315,
          "high": 0.0318,
          "low": 0.0313,
          "close": 0.0316,
          "volume": 2414809.0,
          "close_time": 1772647199999,
          "quote_volume": 76308.4797,
          "trades": 2095,
          "taker_buy_base": 1248549.0,
          "taker_buy_quote": 39461.8976
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0314,
          "close": 0.0317,
          "volume": 344341.0,
          "close_time": 1772650799999,
          "quote_volume": 10871.8065,
          "trades": 287,
          "taker_buy_base": 169142.0,
          "taker_buy_quote": 5346.8351
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.0317,
          "high": 0.0321,
          "low": 0.0316,
          "close": 0.0319,
          "volume": 480895.0,
          "close_time": 1772654399999,
          "quote_volume": 15357.7812,
          "trades": 355,
          "taker_buy_base": 304115.0,
          "taker_buy_quote": 9721.4338
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0319,
          "high": 0.0319,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 544757.0,
          "close_time": 1772657999999,
          "quote_volume": 17329.3969,
          "trades": 209,
          "taker_buy_base": 257564.0,
          "taker_buy_quote": 8199.3787
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.0317,
          "high": 0.0319,
          "low": 0.0316,
          "close": 0.0319,
          "volume": 355873.0,
          "close_time": 1772661599999,
          "quote_volume": 11318.7005,
          "trades": 68,
          "taker_buy_base": 259384.0,
          "taker_buy_quote": 8251.2406
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.0318,
          "close": 0.0319,
          "volume": 538024.0,
          "close_time": 1772665199999,
          "quote_volume": 17206.6657,
          "trades": 204,
          "taker_buy_base": 140577.0,
          "taker_buy_quote": 4495.271
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.0318,
          "high": 0.0319,
          "low": 0.0315,
          "close": 0.0318,
          "volume": 509504.0,
          "close_time": 1772668799999,
          "quote_volume": 16150.0919,
          "trades": 169,
          "taker_buy_base": 165430.0,
          "taker_buy_quote": 5261.3863
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0317,
          "high": 0.0318,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 550259.0,
          "close_time": 1772672399999,
          "quote_volume": 17397.5039,
          "trades": 119,
          "taker_buy_base": 352886.0,
          "taker_buy_quote": 11160.9471
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0312,
          "close": 0.0313,
          "volume": 262988.0,
          "close_time": 1772675999999,
          "quote_volume": 8237.3869,
          "trades": 70,
          "taker_buy_base": 145272.0,
          "taker_buy_quote": 4546.3768
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.0313,
          "high": 0.0315,
          "low": 0.0313,
          "close": 0.0314,
          "volume": 152647.0,
          "close_time": 1772679599999,
          "quote_volume": 4795.1613,
          "trades": 32,
          "taker_buy_base": 112146.0,
          "taker_buy_quote": 3521.6573
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.0314,
          "high": 0.0314,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 283673.0,
          "close_time": 1772683199999,
          "quote_volume": 8860.5363,
          "trades": 73,
          "taker_buy_base": 117209.0,
          "taker_buy_quote": 3662.6658
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0313,
          "high": 0.0314,
          "low": 0.0312,
          "close": 0.0313,
          "volume": 246855.0,
          "close_time": 1772686799999,
          "quote_volume": 7740.6298,
          "trades": 44,
          "taker_buy_base": 200821.0,
          "taker_buy_quote": 6297.1283
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.03131,
          "high": 0.0314,
          "low": 0.0311,
          "close": 0.03114,
          "volume": 110269.0,
          "close_time": 1772690399999,
          "quote_volume": 3446.78707,
          "trades": 78,
          "taker_buy_base": 61820.0,
          "taker_buy_quote": 1933.6717
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.03115,
          "high": 0.03133,
          "low": 0.03095,
          "close": 0.03128,
          "volume": 1111394.0,
          "close_time": 1772693999999,
          "quote_volume": 34626.48709,
          "trades": 235,
          "taker_buy_base": 628956.0,
          "taker_buy_quote": 19590.3604
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.03129,
          "high": 0.03137,
          "low": 0.03108,
          "close": 0.03123,
          "volume": 818096.0,
          "close_time": 1772697599999,
          "quote_volume": 25561.41153,
          "trades": 295,
          "taker_buy_base": 417067.0,
          "taker_buy_quote": 13028.0284
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.03123,
          "high": 0.03177,
          "low": 0.03122,
          "close": 0.03173,
          "volume": 2231119.0,
          "close_time": 1772701199999,
          "quote_volume": 70383.99596,
          "trades": 509,
          "taker_buy_base": 1281963.0,
          "taker_buy_quote": 40438.78092
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.03168,
          "high": 0.03215,
          "low": 0.03167,
          "close": 0.03196,
          "volume": 1940270.0,
          "close_time": 1772704799999,
          "quote_volume": 61951.56479,
          "trades": 620,
          "taker_buy_base": 1025819.0,
          "taker_buy_quote": 32742.99711
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.03201,
          "high": 0.03201,
          "low": 0.0314,
          "close": 0.03165,
          "volume": 2390070.0,
          "close_time": 1772708399999,
          "quote_volume": 75513.94053,
          "trades": 771,
          "taker_buy_base": 953291.0,
          "taker_buy_quote": 30102.62558
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.03174,
          "high": 0.03179,
          "low": 0.03135,
          "close": 0.03167,
          "volume": 553400.0,
          "close_time": 1772711999999,
          "quote_volume": 17494.25864,
          "trades": 189,
          "taker_buy_base": 207761.0,
          "taker_buy_quote": 6565.72756
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.03171,
          "high": 0.0319,
          "low": 0.03151,
          "close": 0.0319,
          "volume": 384767.0,
          "close_time": 1772715599999,
          "quote_volume": 12189.9388,
          "trades": 148,
          "taker_buy_base": 103819.0,
          "taker_buy_quote": 3292.12475
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.03188,
          "high": 0.03209,
          "low": 0.03171,
          "close": 0.03197,
          "volume": 769295.0,
          "close_time": 1772719199999,
          "quote_volume": 24560.34412,
          "trades": 341,
          "taker_buy_base": 436940.0,
          "taker_buy_quote": 13939.64559
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.03199,
          "high": 0.03243,
          "low": 0.03183,
          "close": 0.03228,
          "volume": 1264846.0,
          "close_time": 1772722799999,
          "quote_volume": 40580.38386,
          "trades": 639,
          "taker_buy_base": 822467.0,
          "taker_buy_quote": 26391.69422
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.03231,
          "high": 0.03241,
          "low": 0.03155,
          "close": 0.03168,
          "volume": 1312491.0,
          "close_time": 1772726399999,
          "quote_volume": 41802.71017,
          "trades": 485,
          "taker_buy_base": 498423.0,
          "taker_buy_quote": 15893.59259
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.03169,
          "high": 0.03169,
          "low": 0.03099,
          "close": 0.03135,
          "volume": 696700.0,
          "close_time": 1772729999999,
          "quote_volume": 21844.50268,
          "trades": 318,
          "taker_buy_base": 340176.0,
          "taker_buy_quote": 10671.05251
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.03137,
          "high": 0.03153,
          "low": 0.03088,
          "close": 0.03113,
          "volume": 357285.0,
          "close_time": 1772733599999,
          "quote_volume": 11121.17691,
          "trades": 197,
          "taker_buy_base": 136925.0,
          "taker_buy_quote": 4259.72385
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.03111,
          "high": 0.03201,
          "low": 0.0311,
          "close": 0.03194,
          "volume": 3088485.0,
          "close_time": 1772737199999,
          "quote_volume": 98020.02114,
          "trades": 1100,
          "taker_buy_base": 1374103.0,
          "taker_buy_quote": 43565.05933
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.03196,
          "high": 0.03254,
          "low": 0.03166,
          "close": 0.03176,
          "volume": 1789451.0,
          "close_time": 1772740799999,
          "quote_volume": 57492.7461,
          "trades": 703,
          "taker_buy_base": 880543.0,
          "taker_buy_quote": 28331.40576
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.03176,
          "high": 0.03214,
          "low": 0.03161,
          "close": 0.03205,
          "volume": 876648.0,
          "close_time": 1772744399999,
          "quote_volume": 27930.49003,
          "trades": 216,
          "taker_buy_base": 407859.0,
          "taker_buy_quote": 12991.03457
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.03224,
          "high": 0.03232,
          "low": 0.032,
          "close": 0.0322,
          "volume": 172827.0,
          "close_time": 1772747999999,
          "quote_volume": 5549.62521,
          "trades": 66,
          "taker_buy_base": 90711.0,
          "taker_buy_quote": 2911.5575
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.03222,
          "high": 0.03244,
          "low": 0.03208,
          "close": 0.03221,
          "volume": 900520.0,
          "close_time": 1772751599999,
          "quote_volume": 29051.99374,
          "trades": 271,
          "taker_buy_base": 466377.0,
          "taker_buy_quote": 15065.21271
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.0322,
          "high": 0.03236,
          "low": 0.0321,
          "close": 0.03226,
          "volume": 1832706.0,
          "close_time": 1772755199999,
          "quote_volume": 59063.717,
          "trades": 288,
          "taker_buy_base": 705290.0,
          "taker_buy_quote": 22741.37002
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.03229,
          "high": 0.03281,
          "low": 0.03215,
          "close": 0.03256,
          "volume": 1359280.0,
          "close_time": 1772758799999,
          "quote_volume": 44241.79143,
          "trades": 429,
          "taker_buy_base": 798674.0,
          "taker_buy_quote": 26002.32689
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.0326,
          "high": 0.03304,
          "low": 0.03242,
          "close": 0.03299,
          "volume": 911572.0,
          "close_time": 1772762399999,
          "quote_volume": 29786.03772,
          "trades": 246,
          "taker_buy_base": 441358.0,
          "taker_buy_quote": 14453.92735
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.03299,
          "high": 0.03341,
          "low": 0.03291,
          "close": 0.03329,
          "volume": 1644906.0,
          "close_time": 1772765999999,
          "quote_volume": 54523.09022,
          "trades": 500,
          "taker_buy_base": 712015.0,
          "taker_buy_quote": 23586.78219
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.03336,
          "high": 0.03428,
          "low": 0.03329,
          "close": 0.03422,
          "volume": 5863442.0,
          "close_time": 1772769599999,
          "quote_volume": 198615.31703,
          "trades": 1550,
          "taker_buy_base": 3740494.0,
          "taker_buy_quote": 126712.26473
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.03422,
          "high": 0.03434,
          "low": 0.03342,
          "close": 0.03352,
          "volume": 2310210.0,
          "close_time": 1772773199999,
          "quote_volume": 78429.50446,
          "trades": 598,
          "taker_buy_base": 917557.0,
          "taker_buy_quote": 31148.91151
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.03357,
          "high": 0.03357,
          "low": 0.03302,
          "close": 0.03322,
          "volume": 915853.0,
          "close_time": 1772776799999,
          "quote_volume": 30447.56654,
          "trades": 340,
          "taker_buy_base": 427463.0,
          "taker_buy_quote": 14205.48958
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.03324,
          "high": 0.03346,
          "low": 0.03291,
          "close": 0.03311,
          "volume": 1525938.0,
          "close_time": 1772780399999,
          "quote_volume": 50656.38167,
          "trades": 416,
          "taker_buy_base": 952849.0,
          "taker_buy_quote": 31655.50918
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.03315,
          "high": 0.03315,
          "low": 0.03283,
          "close": 0.03289,
          "volume": 1035710.0,
          "close_time": 1772783999999,
          "quote_volume": 34192.17347,
          "trades": 247,
          "taker_buy_base": 480141.0,
          "taker_buy_quote": 15841.96683
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.03287,
          "high": 0.03292,
          "low": 0.03155,
          "close": 0.032,
          "volume": 7213807.0,
          "close_time": 1772787599999,
          "quote_volume": 231225.83005,
          "trades": 2221,
          "taker_buy_base": 3068895.0,
          "taker_buy_quote": 98254.80224
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.03203,
          "high": 0.03204,
          "low": 0.03121,
          "close": 0.03137,
          "volume": 4825758.0,
          "close_time": 1772791199999,
          "quote_volume": 152058.33868,
          "trades": 923,
          "taker_buy_base": 2887411.0,
          "taker_buy_quote": 90911.25313
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.03136,
          "high": 0.03139,
          "low": 0.03097,
          "close": 0.03106,
          "volume": 1230467.0,
          "close_time": 1772794799999,
          "quote_volume": 38324.36426,
          "trades": 440,
          "taker_buy_base": 371790.0,
          "taker_buy_quote": 11584.74002
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.03105,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.03087,
          "volume": 1029264.0,
          "close_time": 1772798399999,
          "quote_volume": 31857.91538,
          "trades": 305,
          "taker_buy_base": 535857.0,
          "taker_buy_quote": 16591.32284
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.03088,
          "high": 0.0312,
          "low": 0.03085,
          "close": 0.0312,
          "volume": 1355822.0,
          "close_time": 1772801999999,
          "quote_volume": 42086.98842,
          "trades": 409,
          "taker_buy_base": 623433.0,
          "taker_buy_quote": 19363.1136
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.0312,
          "high": 0.03134,
          "low": 0.03089,
          "close": 0.03089,
          "volume": 1401902.0,
          "close_time": 1772805599999,
          "quote_volume": 43631.4347,
          "trades": 640,
          "taker_buy_base": 593759.0,
          "taker_buy_quote": 18490.53041
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.03085,
          "high": 0.03104,
          "low": 0.0305,
          "close": 0.03063,
          "volume": 1198871.0,
          "close_time": 1772809199999,
          "quote_volume": 36893.65624,
          "trades": 709,
          "taker_buy_base": 613199.0,
          "taker_buy_quote": 18871.63436
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.03065,
          "high": 0.03071,
          "low": 0.03046,
          "close": 0.03071,
          "volume": 686732.0,
          "close_time": 1772812799999,
          "quote_volume": 20991.00942,
          "trades": 240,
          "taker_buy_base": 448910.0,
          "taker_buy_quote": 13723.37257
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.03063,
          "high": 0.03083,
          "low": 0.0304,
          "close": 0.03061,
          "volume": 481915.0,
          "close_time": 1772816399999,
          "quote_volume": 14735.69622,
          "trades": 183,
          "taker_buy_base": 329438.0,
          "taker_buy_quote": 10062.28368
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.03059,
          "high": 0.03087,
          "low": 0.03056,
          "close": 0.03071,
          "volume": 991430.0,
          "close_time": 1772819999999,
          "quote_volume": 30454.76815,
          "trades": 352,
          "taker_buy_base": 528523.0,
          "taker_buy_quote": 16238.12262
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.03069,
          "high": 0.03125,
          "low": 0.03069,
          "close": 0.03124,
          "volume": 519578.0,
          "close_time": 1772823599999,
          "quote_volume": 16084.856,
          "trades": 217,
          "taker_buy_base": 297976.0,
          "taker_buy_quote": 9218.32521
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.03128,
          "high": 0.03183,
          "low": 0.03128,
          "close": 0.03134,
          "volume": 923886.0,
          "close_time": 1772827199999,
          "quote_volume": 29116.89494,
          "trades": 576,
          "taker_buy_base": 545496.0,
          "taker_buy_quote": 17188.57637
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.03144,
          "high": 0.03178,
          "low": 0.0313,
          "close": 0.03173,
          "volume": 247729.0,
          "close_time": 1772830799999,
          "quote_volume": 7791.7416,
          "trades": 108,
          "taker_buy_base": 27125.0,
          "taker_buy_quote": 854.35474
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.03173,
          "high": 0.03196,
          "low": 0.03162,
          "close": 0.0317,
          "volume": 460036.0,
          "close_time": 1772834399999,
          "quote_volume": 14614.16435,
          "trades": 252,
          "taker_buy_base": 251369.0,
          "taker_buy_quote": 7989.24151
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.03176,
          "high": 0.0318,
          "low": 0.03151,
          "close": 0.0317,
          "volume": 202685.0,
          "close_time": 1772837999999,
          "quote_volume": 6411.09047,
          "trades": 141,
          "taker_buy_base": 44228.0,
          "taker_buy_quote": 1401.42562
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.03164,
          "high": 0.03204,
          "low": 0.03163,
          "close": 0.03199,
          "volume": 153700.0,
          "close_time": 1772841599999,
          "quote_volume": 4899.96646,
          "trades": 189,
          "taker_buy_base": 82326.0,
          "taker_buy_quote": 2617.88403
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.03197,
          "high": 0.03222,
          "low": 0.03187,
          "close": 0.03221,
          "volume": 514716.0,
          "close_time": 1772845199999,
          "quote_volume": 16487.28701,
          "trades": 427,
          "taker_buy_base": 340515.0,
          "taker_buy_quote": 10899.67742
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.03223,
          "high": 0.03313,
          "low": 0.03215,
          "close": 0.03308,
          "volume": 759922.0,
          "close_time": 1772848799999,
          "quote_volume": 24743.32143,
          "trades": 492,
          "taker_buy_base": 418564.0,
          "taker_buy_quote": 13610.72817
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.03319,
          "high": 0.03319,
          "low": 0.03269,
          "close": 0.03298,
          "volume": 1176775.0,
          "close_time": 1772852399999,
          "quote_volume": 38704.69946,
          "trades": 330,
          "taker_buy_base": 632170.0,
          "taker_buy_quote": 20812.08286
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.03292,
          "high": 0.03368,
          "low": 0.0329,
          "close": 0.03328,
          "volume": 1095607.0,
          "close_time": 1772855999999,
          "quote_volume": 36473.63136,
          "trades": 416,
          "taker_buy_base": 739312.0,
          "taker_buy_quote": 24638.9083
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.03327,
          "high": 0.03347,
          "low": 0.03304,
          "close": 0.03322,
          "volume": 672587.0,
          "close_time": 1772859599999,
          "quote_volume": 22402.93986,
          "trades": 412,
          "taker_buy_base": 276379.0,
          "taker_buy_quote": 9198.75816
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.03329,
          "high": 0.03342,
          "low": 0.03274,
          "close": 0.03291,
          "volume": 718344.0,
          "close_time": 1772863199999,
          "quote_volume": 23719.47247,
          "trades": 510,
          "taker_buy_base": 294731.0,
          "taker_buy_quote": 9735.50566
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.03292,
          "high": 0.03344,
          "low": 0.03287,
          "close": 0.03325,
          "volume": 536459.0,
          "close_time": 1772866799999,
          "quote_volume": 17810.2943,
          "trades": 495,
          "taker_buy_base": 268965.0,
          "taker_buy_quote": 8922.71234
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.03331,
          "high": 0.03351,
          "low": 0.03296,
          "close": 0.03317,
          "volume": 1281513.0,
          "close_time": 1772870399999,
          "quote_volume": 42481.52387,
          "trades": 603,
          "taker_buy_base": 694838.0,
          "taker_buy_quote": 23028.66282
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0333,
          "high": 0.03384,
          "low": 0.03318,
          "close": 0.0336,
          "volume": 1481338.0,
          "close_time": 1772873999999,
          "quote_volume": 49748.34368,
          "trades": 452,
          "taker_buy_base": 872438.0,
          "taker_buy_quote": 29293.85713
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.03358,
          "high": 0.03429,
          "low": 0.03349,
          "close": 0.03397,
          "volume": 6702438.0,
          "close_time": 1772877599999,
          "quote_volume": 227965.23173,
          "trades": 4431,
          "taker_buy_base": 4033487.0,
          "taker_buy_quote": 137307.84738
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.03399,
          "high": 0.03417,
          "low": 0.0322,
          "close": 0.0322,
          "volume": 4095787.0,
          "close_time": 1772881199999,
          "quote_volume": 135905.64546,
          "trades": 1298,
          "taker_buy_base": 1558412.0,
          "taker_buy_quote": 51657.13088
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.03216,
          "high": 0.03274,
          "low": 0.03188,
          "close": 0.03269,
          "volume": 1843814.0,
          "close_time": 1772884799999,
          "quote_volume": 59319.63099,
          "trades": 867,
          "taker_buy_base": 842013.0,
          "taker_buy_quote": 27139.89091
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.03267,
          "high": 0.03289,
          "low": 0.03227,
          "close": 0.03235,
          "volume": 1294303.0,
          "close_time": 1772888399999,
          "quote_volume": 42198.61434,
          "trades": 519,
          "taker_buy_base": 755687.0,
          "taker_buy_quote": 24661.30359
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.03233,
          "high": 0.03233,
          "low": 0.03177,
          "close": 0.03184,
          "volume": 814945.0,
          "close_time": 1772891999999,
          "quote_volume": 26098.19753,
          "trades": 363,
          "taker_buy_base": 343934.0,
          "taker_buy_quote": 11007.16432
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.03187,
          "high": 0.03197,
          "low": 0.03161,
          "close": 0.03169,
          "volume": 657631.0,
          "close_time": 1772895599999,
          "quote_volume": 20888.25827,
          "trades": 417,
          "taker_buy_base": 218473.0,
          "taker_buy_quote": 6943.25482
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.03169,
          "high": 0.03185,
          "low": 0.03119,
          "close": 0.03152,
          "volume": 1512911.0,
          "close_time": 1772899199999,
          "quote_volume": 47703.77919,
          "trades": 853,
          "taker_buy_base": 641840.0,
          "taker_buy_quote": 20252.51394
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.03149,
          "high": 0.03184,
          "low": 0.03132,
          "close": 0.03153,
          "volume": 961091.0,
          "close_time": 1772902799999,
          "quote_volume": 30341.40732,
          "trades": 300,
          "taker_buy_base": 702744.0,
          "taker_buy_quote": 22193.79571
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.03152,
          "high": 0.03198,
          "low": 0.03152,
          "close": 0.03166,
          "volume": 864554.0,
          "close_time": 1772906399999,
          "quote_volume": 27467.52042,
          "trades": 334,
          "taker_buy_base": 458449.0,
          "taker_buy_quote": 14568.2514
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.03165,
          "high": 0.03167,
          "low": 0.03133,
          "close": 0.03134,
          "volume": 362014.0,
          "close_time": 1772909999999,
          "quote_volume": 11398.84308,
          "trades": 157,
          "taker_buy_base": 138393.0,
          "taker_buy_quote": 4352.87666
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.03136,
          "high": 0.03136,
          "low": 0.03077,
          "close": 0.03077,
          "volume": 790555.0,
          "close_time": 1772913599999,
          "quote_volume": 24542.16361,
          "trades": 286,
          "taker_buy_base": 330767.0,
          "taker_buy_quote": 10250.46783
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0308,
          "high": 0.03097,
          "low": 0.03064,
          "close": 0.03076,
          "volume": 353779.0,
          "close_time": 1772917199999,
          "quote_volume": 10888.00856,
          "trades": 165,
          "taker_buy_base": 184545.0,
          "taker_buy_quote": 5677.59928
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.03092,
          "high": 0.03094,
          "low": 0.03067,
          "close": 0.03085,
          "volume": 873318.0,
          "close_time": 1772920799999,
          "quote_volume": 26920.81381,
          "trades": 642,
          "taker_buy_base": 457327.0,
          "taker_buy_quote": 14088.08966
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.0309,
          "high": 0.03111,
          "low": 0.03064,
          "close": 0.03071,
          "volume": 676341.0,
          "close_time": 1772924399999,
          "quote_volume": 20922.79351,
          "trades": 370,
          "taker_buy_base": 301323.0,
          "taker_buy_quote": 9325.5187
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.03072,
          "high": 0.03081,
          "low": 0.03056,
          "close": 0.03066,
          "volume": 242767.0,
          "close_time": 1772927999999,
          "quote_volume": 7442.29121,
          "trades": 212,
          "taker_buy_base": 104648.0,
          "taker_buy_quote": 3210.33689
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.03067,
          "high": 0.03084,
          "low": 0.03054,
          "close": 0.03065,
          "volume": 705930.0,
          "close_time": 1772931599999,
          "quote_volume": 21668.7551,
          "trades": 447,
          "taker_buy_base": 491903.0,
          "taker_buy_quote": 15100.49854
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.03064,
          "high": 0.03099,
          "low": 0.03058,
          "close": 0.03091,
          "volume": 515732.0,
          "close_time": 1772935199999,
          "quote_volume": 15869.82033,
          "trades": 377,
          "taker_buy_base": 380773.0,
          "taker_buy_quote": 11714.48327
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.0309,
          "high": 0.03098,
          "low": 0.03058,
          "close": 0.03059,
          "volume": 551942.0,
          "close_time": 1772938799999,
          "quote_volume": 17008.01318,
          "trades": 510,
          "taker_buy_base": 299537.0,
          "taker_buy_quote": 9231.85851
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.03058,
          "high": 0.03064,
          "low": 0.03045,
          "close": 0.03052,
          "volume": 474470.0,
          "close_time": 1772942399999,
          "quote_volume": 14486.78279,
          "trades": 475,
          "taker_buy_base": 239175.0,
          "taker_buy_quote": 7302.18673
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.03052,
          "high": 0.0307,
          "low": 0.03044,
          "close": 0.0305,
          "volume": 546943.0,
          "close_time": 1772945999999,
          "quote_volume": 16702.67073,
          "trades": 607,
          "taker_buy_base": 379962.0,
          "taker_buy_quote": 11593.49502
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.03049,
          "high": 0.03073,
          "low": 0.03045,
          "close": 0.03048,
          "volume": 845730.0,
          "close_time": 1772949599999,
          "quote_volume": 25872.04943,
          "trades": 472,
          "taker_buy_base": 331711.0,
          "taker_buy_quote": 10151.27784
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.03048,
          "high": 0.03065,
          "low": 0.03033,
          "close": 0.03059,
          "volume": 657617.0,
          "close_time": 1772953199999,
          "quote_volume": 20038.86143,
          "trades": 485,
          "taker_buy_base": 364883.0,
          "taker_buy_quote": 11119.05522
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.03058,
          "high": 0.03109,
          "low": 0.03051,
          "close": 0.03093,
          "volume": 2132540.0,
          "close_time": 1772956799999,
          "quote_volume": 65797.64195,
          "trades": 1079,
          "taker_buy_base": 1316932.0,
          "taker_buy_quote": 40633.77033
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.03093,
          "high": 0.03115,
          "low": 0.03076,
          "close": 0.031,
          "volume": 693062.0,
          "close_time": 1772960399999,
          "quote_volume": 21449.21297,
          "trades": 544,
          "taker_buy_base": 398301.0,
          "taker_buy_quote": 12331.34333
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.03099,
          "high": 0.03174,
          "low": 0.03099,
          "close": 0.03168,
          "volume": 2696347.0,
          "close_time": 1772963999999,
          "quote_volume": 84497.36348,
          "trades": 1614,
          "taker_buy_base": 1605829.0,
          "taker_buy_quote": 50348.0013
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.0317,
          "high": 0.03175,
          "low": 0.03108,
          "close": 0.03161,
          "volume": 2551157.0,
          "close_time": 1772967599999,
          "quote_volume": 80116.0641,
          "trades": 1362,
          "taker_buy_base": 1071118.0,
          "taker_buy_quote": 33616.38816
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.03161,
          "high": 0.03181,
          "low": 0.03127,
          "close": 0.03127,
          "volume": 1278465.0,
          "close_time": 1772971199999,
          "quote_volume": 40366.20683,
          "trades": 680,
          "taker_buy_base": 628220.0,
          "taker_buy_quote": 19868.5348
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.03126,
          "high": 0.03132,
          "low": 0.03077,
          "close": 0.03098,
          "volume": 751272.0,
          "close_time": 1772974799999,
          "quote_volume": 23316.39963,
          "trades": 560,
          "taker_buy_base": 277941.0,
          "taker_buy_quote": 8625.6363
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.03098,
          "high": 0.03145,
          "low": 0.03077,
          "close": 0.03126,
          "volume": 1119160.0,
          "close_time": 1772978399999,
          "quote_volume": 34769.86061,
          "trades": 781,
          "taker_buy_base": 397602.0,
          "taker_buy_quote": 12359.24158
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.03126,
          "high": 0.03136,
          "low": 0.03081,
          "close": 0.0309,
          "volume": 903340.0,
          "close_time": 1772981999999,
          "quote_volume": 28089.66889,
          "trades": 581,
          "taker_buy_base": 403266.0,
          "taker_buy_quote": 12559.97741
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.03089,
          "high": 0.0309,
          "low": 0.03041,
          "close": 0.03058,
          "volume": 711551.0,
          "close_time": 1772985599999,
          "quote_volume": 21745.84567,
          "trades": 454,
          "taker_buy_base": 328705.0,
          "taker_buy_quote": 10048.49202
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.03056,
          "high": 0.03063,
          "low": 0.03047,
          "close": 0.03058,
          "volume": 207806.0,
          "close_time": 1772989199999,
          "quote_volume": 6350.78827,
          "trades": 250,
          "taker_buy_base": 83265.0,
          "taker_buy_quote": 2544.32491
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.03058,
          "high": 0.03099,
          "low": 0.03058,
          "close": 0.03081,
          "volume": 509636.0,
          "close_time": 1772992799999,
          "quote_volume": 15706.64039,
          "trades": 504,
          "taker_buy_base": 336074.0,
          "taker_buy_quote": 10360.18804
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.03082,
          "high": 0.03086,
          "low": 0.03049,
          "close": 0.03057,
          "volume": 555513.0,
          "close_time": 1772996399999,
          "quote_volume": 17036.68519,
          "trades": 425,
          "taker_buy_base": 200689.0,
          "taker_buy_quote": 6150.32512
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.03056,
          "high": 0.03107,
          "low": 0.0305,
          "close": 0.03088,
          "volume": 491359.0,
          "close_time": 1772999999999,
          "quote_volume": 15156.77961,
          "trades": 557,
          "taker_buy_base": 329482.0,
          "taker_buy_quote": 10161.15642
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.03088,
          "high": 0.03111,
          "low": 0.03069,
          "close": 0.03078,
          "volume": 528161.0,
          "close_time": 1773003599999,
          "quote_volume": 16311.02657,
          "trades": 572,
          "taker_buy_base": 228746.0,
          "taker_buy_quote": 7070.60434
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.03078,
          "high": 0.03092,
          "low": 0.03064,
          "close": 0.03083,
          "volume": 282265.0,
          "close_time": 1773007199999,
          "quote_volume": 8692.03817,
          "trades": 214,
          "taker_buy_base": 124570.0,
          "taker_buy_quote": 3837.57746
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.03074,
          "high": 0.03076,
          "low": 0.03036,
          "close": 0.03066,
          "volume": 330229.0,
          "close_time": 1773010799999,
          "quote_volume": 10098.66492,
          "trades": 275,
          "taker_buy_base": 134131.0,
          "taker_buy_quote": 4103.25056
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.03066,
          "high": 0.03076,
          "low": 0.03041,
          "close": 0.0305,
          "volume": 349453.0,
          "close_time": 1773014399999,
          "quote_volume": 10674.7643,
          "trades": 203,
          "taker_buy_base": 163132.0,
          "taker_buy_quote": 4977.91535
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.03045,
          "high": 0.03093,
          "low": 0.03038,
          "close": 0.03073,
          "volume": 320958.0,
          "close_time": 1773017999999,
          "quote_volume": 9823.08651,
          "trades": 126,
          "taker_buy_base": 140414.0,
          "taker_buy_quote": 4304.80239
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.03078,
          "high": 0.0308,
          "low": 0.03052,
          "close": 0.03062,
          "volume": 293891.0,
          "close_time": 1773021599999,
          "quote_volume": 9004.2955,
          "trades": 164,
          "taker_buy_base": 167575.0,
          "taker_buy_quote": 5133.36641
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.0306,
          "high": 0.03092,
          "low": 0.0305,
          "close": 0.0308,
          "volume": 131117.0,
          "close_time": 1773025199999,
          "quote_volume": 4028.07124,
          "trades": 104,
          "taker_buy_base": 61703.0,
          "taker_buy_quote": 1896.09616
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.03083,
          "high": 0.03126,
          "low": 0.03083,
          "close": 0.03092,
          "volume": 762055.0,
          "close_time": 1773028799999,
          "quote_volume": 23653.72749,
          "trades": 391,
          "taker_buy_base": 370430.0,
          "taker_buy_quote": 11491.39401
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.03099,
          "high": 0.03105,
          "low": 0.03066,
          "close": 0.03066,
          "volume": 265346.0,
          "close_time": 1773032399999,
          "quote_volume": 8187.54013,
          "trades": 130,
          "taker_buy_base": 51818.0,
          "taker_buy_quote": 1603.9372
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.0307,
          "high": 0.03108,
          "low": 0.03055,
          "close": 0.03099,
          "volume": 615442.0,
          "close_time": 1773035999999,
          "quote_volume": 18983.89375,
          "trades": 473,
          "taker_buy_base": 215863.0,
          "taker_buy_quote": 6655.99493
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.03098,
          "high": 0.03102,
          "low": 0.03078,
          "close": 0.03081,
          "volume": 404081.0,
          "close_time": 1773039599999,
          "quote_volume": 12471.50338,
          "trades": 306,
          "taker_buy_base": 207912.0,
          "taker_buy_quote": 6415.81981
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.0308,
          "high": 0.03085,
          "low": 0.03046,
          "close": 0.03056,
          "volume": 998128.0,
          "close_time": 1773043199999,
          "quote_volume": 30501.24365,
          "trades": 622,
          "taker_buy_base": 494512.0,
          "taker_buy_quote": 15111.63068
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.03052,
          "high": 0.03075,
          "low": 0.03047,
          "close": 0.03066,
          "volume": 1284789.0,
          "close_time": 1773046799999,
          "quote_volume": 39312.32595,
          "trades": 739,
          "taker_buy_base": 612169.0,
          "taker_buy_quote": 18742.25509
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.03066,
          "high": 0.03096,
          "low": 0.03066,
          "close": 0.03075,
          "volume": 582080.0,
          "close_time": 1773050399999,
          "quote_volume": 17933.72357,
          "trades": 285,
          "taker_buy_base": 253771.0,
          "taker_buy_quote": 7816.75578
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.0307,
          "high": 0.03084,
          "low": 0.0306,
          "close": 0.03066,
          "volume": 586344.0,
          "close_time": 1773053999999,
          "quote_volume": 18011.53516,
          "trades": 190,
          "taker_buy_base": 391072.0,
          "taker_buy_quote": 12017.62903
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.03065,
          "high": 0.031,
          "low": 0.03054,
          "close": 0.0309,
          "volume": 134068.0,
          "close_time": 1773057599999,
          "quote_volume": 4133.92782,
          "trades": 123,
          "taker_buy_base": 85730.0,
          "taker_buy_quote": 2645.10168
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.03089,
          "high": 0.03107,
          "low": 0.03079,
          "close": 0.03085,
          "volume": 205473.0,
          "close_time": 1773061199999,
          "quote_volume": 6352.58189,
          "trades": 157,
          "taker_buy_base": 66503.0,
          "taker_buy_quote": 2058.19062
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.03086,
          "high": 0.03115,
          "low": 0.03081,
          "close": 0.03103,
          "volume": 285993.0,
          "close_time": 1773064799999,
          "quote_volume": 8855.76247,
          "trades": 227,
          "taker_buy_base": 85480.0,
          "taker_buy_quote": 2647.52258
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.03101,
          "high": 0.03113,
          "low": 0.03081,
          "close": 0.03097,
          "volume": 336299.0,
          "close_time": 1773068399999,
          "quote_volume": 10415.03744,
          "trades": 213,
          "taker_buy_base": 134073.0,
          "taker_buy_quote": 4159.24435
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.03099,
          "high": 0.031,
          "low": 0.03076,
          "close": 0.03083,
          "volume": 394185.0,
          "close_time": 1773071999999,
          "quote_volume": 12170.89253,
          "trades": 189,
          "taker_buy_base": 141285.0,
          "taker_buy_quote": 4364.33351
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.03081,
          "high": 0.03092,
          "low": 0.03067,
          "close": 0.03079,
          "volume": 257683.0,
          "close_time": 1773075599999,
          "quote_volume": 7928.89038,
          "trades": 277,
          "taker_buy_base": 43342.0,
          "taker_buy_quote": 1333.09284
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.03078,
          "high": 0.03087,
          "low": 0.0307,
          "close": 0.03082,
          "volume": 210332.0,
          "close_time": 1773079199999,
          "quote_volume": 6476.15415,
          "trades": 179,
          "taker_buy_base": 83636.0,
          "taker_buy_quote": 2576.06213
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.0308,
          "high": 0.03088,
          "low": 0.03062,
          "close": 0.03068,
          "volume": 699458.0,
          "close_time": 1773082799999,
          "quote_volume": 21502.92441,
          "trades": 468,
          "taker_buy_base": 240294.0,
          "taker_buy_quote": 7390.0443
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.03075,
          "high": 0.03106,
          "low": 0.03059,
          "close": 0.03078,
          "volume": 434459.0,
          "close_time": 1773086399999,
          "quote_volume": 13384.68085,
          "trades": 370,
          "taker_buy_base": 75715.0,
          "taker_buy_quote": 2326.31227
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0308,
          "high": 0.03086,
          "low": 0.0306,
          "close": 0.03083,
          "volume": 245070.0,
          "close_time": 1773089999999,
          "quote_volume": 7526.79776,
          "trades": 146,
          "taker_buy_base": 166882.0,
          "taker_buy_quote": 5122.2085
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.03079,
          "high": 0.03103,
          "low": 0.03079,
          "close": 0.03103,
          "volume": 120366.0,
          "close_time": 1773093599999,
          "quote_volume": 3720.15718,
          "trades": 211,
          "taker_buy_base": 54348.0,
          "taker_buy_quote": 1680.06956
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.03099,
          "high": 0.03117,
          "low": 0.0309,
          "close": 0.03095,
          "volume": 295968.0,
          "close_time": 1773097199999,
          "quote_volume": 9187.22582,
          "trades": 451,
          "taker_buy_base": 170976.0,
          "taker_buy_quote": 5309.10144
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.03093,
          "high": 0.0314,
          "low": 0.03081,
          "close": 0.03103,
          "volume": 1331033.0,
          "close_time": 1773100799999,
          "quote_volume": 41405.5056,
          "trades": 938,
          "taker_buy_base": 858092.0,
          "taker_buy_quote": 26697.46356
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.03101,
          "high": 0.03126,
          "low": 0.03079,
          "close": 0.03104,
          "volume": 362197.0,
          "close_time": 1773104399999,
          "quote_volume": 11224.068,
          "trades": 189,
          "taker_buy_base": 187179.0,
          "taker_buy_quote": 5808.79018
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.03106,
          "high": 0.03124,
          "low": 0.0309,
          "close": 0.03108,
          "volume": 431365.0,
          "close_time": 1773107999999,
          "quote_volume": 13429.45627,
          "trades": 155,
          "taker_buy_base": 162599.0,
          "taker_buy_quote": 5063.72177
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.03105,
          "high": 0.03133,
          "low": 0.03095,
          "close": 0.03114,
          "volume": 418918.0,
          "close_time": 1773111599999,
          "quote_volume": 13041.33132,
          "trades": 105,
          "taker_buy_base": 328772.0,
          "taker_buy_quote": 10238.58215
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.03115,
          "high": 0.03116,
          "low": 0.03094,
          "close": 0.03109,
          "volume": 106177.0,
          "close_time": 1773115199999,
          "quote_volume": 3296.70998,
          "trades": 78,
          "taker_buy_base": 39838.0,
          "taker_buy_quote": 1238.60725
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.03114,
          "high": 0.03122,
          "low": 0.03099,
          "close": 0.03112,
          "volume": 313497.0,
          "close_time": 1773118799999,
          "quote_volume": 9756.70272,
          "trades": 168,
          "taker_buy_base": 72207.0,
          "taker_buy_quote": 2244.61507
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.0311,
          "high": 0.03113,
          "low": 0.03091,
          "close": 0.03098,
          "volume": 158108.0,
          "close_time": 1773122399999,
          "quote_volume": 4908.09152,
          "trades": 98,
          "taker_buy_base": 37567.0,
          "taker_buy_quote": 1165.8527
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.0309,
          "high": 0.0309,
          "low": 0.03072,
          "close": 0.03077,
          "volume": 265788.0,
          "close_time": 1773125999999,
          "quote_volume": 8187.59855,
          "trades": 124,
          "taker_buy_base": 59965.0,
          "taker_buy_quote": 1849.60675
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.03075,
          "high": 0.03095,
          "low": 0.03072,
          "close": 0.03081,
          "volume": 412550.0,
          "close_time": 1773129599999,
          "quote_volume": 12728.8502,
          "trades": 162,
          "taker_buy_base": 198426.0,
          "taker_buy_quote": 6122.28532
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.03081,
          "high": 0.03094,
          "low": 0.03068,
          "close": 0.03077,
          "volume": 395845.0,
          "close_time": 1773133199999,
          "quote_volume": 12189.8585,
          "trades": 175,
          "taker_buy_base": 177071.0,
          "taker_buy_quote": 5457.99708
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.03085,
          "high": 0.03101,
          "low": 0.03085,
          "close": 0.03096,
          "volume": 112600.0,
          "close_time": 1773136799999,
          "quote_volume": 3480.36164,
          "trades": 83,
          "taker_buy_base": 60255.0,
          "taker_buy_quote": 1862.33373
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.031,
          "high": 0.03113,
          "low": 0.03095,
          "close": 0.03107,
          "volume": 329035.0,
          "close_time": 1773140399999,
          "quote_volume": 10217.71853,
          "trades": 246,
          "taker_buy_base": 128759.0,
          "taker_buy_quote": 4000.48618
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.03101,
          "high": 0.03107,
          "low": 0.0309,
          "close": 0.031,
          "volume": 251546.0,
          "close_time": 1773143999999,
          "quote_volume": 7791.30834,
          "trades": 268,
          "taker_buy_base": 92053.0,
          "taker_buy_quote": 2851.73104
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.03097,
          "high": 0.03105,
          "low": 0.03093,
          "close": 0.031,
          "volume": 371697.0,
          "close_time": 1773147599999,
          "quote_volume": 11527.73446,
          "trades": 157,
          "taker_buy_base": 206038.0,
          "taker_buy_quote": 6391.38663
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.031,
          "high": 0.03109,
          "low": 0.0308,
          "close": 0.03089,
          "volume": 931851.0,
          "close_time": 1773151199999,
          "quote_volume": 28818.02203,
          "trades": 454,
          "taker_buy_base": 320533.0,
          "taker_buy_quote": 9910.83935
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.03087,
          "high": 0.03146,
          "low": 0.03067,
          "close": 0.03142,
          "volume": 659614.0,
          "close_time": 1773154799999,
          "quote_volume": 20491.20463,
          "trades": 368,
          "taker_buy_base": 350785.0,
          "taker_buy_quote": 10935.92836
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.03143,
          "high": 0.03146,
          "low": 0.03102,
          "close": 0.03127,
          "volume": 353090.0,
          "close_time": 1773158399999,
          "quote_volume": 11016.89783,
          "trades": 326,
          "taker_buy_base": 71751.0,
          "taker_buy_quote": 2237.82654
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.03126,
          "high": 0.03132,
          "low": 0.03109,
          "close": 0.03112,
          "volume": 197535.0,
          "close_time": 1773161999999,
          "quote_volume": 6156.00273,
          "trades": 204,
          "taker_buy_base": 73884.0,
          "taker_buy_quote": 2303.97318
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.03115,
          "high": 0.03127,
          "low": 0.03087,
          "close": 0.03111,
          "volume": 699988.0,
          "close_time": 1773165599999,
          "quote_volume": 21727.00253,
          "trades": 318,
          "taker_buy_base": 366776.0,
          "taker_buy_quote": 11414.33468
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.03108,
          "high": 0.03115,
          "low": 0.03074,
          "close": 0.03075,
          "volume": 218376.0,
          "close_time": 1773169199999,
          "quote_volume": 6756.3831,
          "trades": 200,
          "taker_buy_base": 85485.0,
          "taker_buy_quote": 2646.05372
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.03081,
          "high": 0.03083,
          "low": 0.03057,
          "close": 0.03066,
          "volume": 644738.0,
          "close_time": 1773172799999,
          "quote_volume": 19780.76218,
          "trades": 390,
          "taker_buy_base": 345560.0,
          "taker_buy_quote": 10606.8604
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.03068,
          "high": 0.03086,
          "low": 0.03063,
          "close": 0.03079,
          "volume": 432223.0,
          "close_time": 1773176399999,
          "quote_volume": 13283.09685,
          "trades": 256,
          "taker_buy_base": 248189.0,
          "taker_buy_quote": 7630.12334
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.03075,
          "high": 0.0308,
          "low": 0.03033,
          "close": 0.03052,
          "volume": 484077.0,
          "close_time": 1773179999999,
          "quote_volume": 14789.85,
          "trades": 264,
          "taker_buy_base": 219238.0,
          "taker_buy_quote": 6695.07017
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.0305,
          "high": 0.0307,
          "low": 0.03033,
          "close": 0.03056,
          "volume": 200615.0,
          "close_time": 1773183599999,
          "quote_volume": 6119.3935,
          "trades": 133,
          "taker_buy_base": 143440.0,
          "taker_buy_quote": 4376.10866
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.03064,
          "high": 0.03074,
          "low": 0.03054,
          "close": 0.03055,
          "volume": 215852.0,
          "close_time": 1773187199999,
          "quote_volume": 6602.83024,
          "trades": 104,
          "taker_buy_base": 179003.0,
          "taker_buy_quote": 5475.19187
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.03056,
          "high": 0.03068,
          "low": 0.03048,
          "close": 0.03061,
          "volume": 291854.0,
          "close_time": 1773190799999,
          "quote_volume": 8922.86526,
          "trades": 186,
          "taker_buy_base": 198723.0,
          "taker_buy_quote": 6075.53942
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.0306,
          "high": 0.03064,
          "low": 0.03042,
          "close": 0.03048,
          "volume": 247135.0,
          "close_time": 1773194399999,
          "quote_volume": 7543.99711,
          "trades": 139,
          "taker_buy_base": 121845.0,
          "taker_buy_quote": 3717.26033
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.03046,
          "high": 0.03054,
          "low": 0.03038,
          "close": 0.03054,
          "volume": 278158.0,
          "close_time": 1773197999999,
          "quote_volume": 8465.47764,
          "trades": 111,
          "taker_buy_base": 110353.0,
          "taker_buy_quote": 3357.94675
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.03055,
          "high": 0.03059,
          "low": 0.03049,
          "close": 0.0305,
          "volume": 50717.0,
          "close_time": 1773201599999,
          "quote_volume": 1548.21662,
          "trades": 53,
          "taker_buy_base": 10118.0,
          "taker_buy_quote": 308.81958
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.03048,
          "high": 0.03053,
          "low": 0.03043,
          "close": 0.03047,
          "volume": 189050.0,
          "close_time": 1773205199999,
          "quote_volume": 5763.69249,
          "trades": 98,
          "taker_buy_base": 150658.0,
          "taker_buy_quote": 4593.79447
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.03049,
          "high": 0.03049,
          "low": 0.03013,
          "close": 0.03015,
          "volume": 977836.0,
          "close_time": 1773208799999,
          "quote_volume": 29605.64381,
          "trades": 582,
          "taker_buy_base": 524902.0,
          "taker_buy_quote": 15901.55359
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.03013,
          "high": 0.03031,
          "low": 0.0301,
          "close": 0.03031,
          "volume": 391358.0,
          "close_time": 1773212399999,
          "quote_volume": 11810.04047,
          "trades": 158,
          "taker_buy_base": 200095.0,
          "taker_buy_quote": 6036.91675
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.03029,
          "high": 0.03039,
          "low": 0.03018,
          "close": 0.03039,
          "volume": 222677.0,
          "close_time": 1773215999999,
          "quote_volume": 6738.28195,
          "trades": 108,
          "taker_buy_base": 175582.0,
          "taker_buy_quote": 5314.37727
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.03038,
          "high": 0.03061,
          "low": 0.03029,
          "close": 0.03049,
          "volume": 491777.0,
          "close_time": 1773219599999,
          "quote_volume": 14987.96214,
          "trades": 356,
          "taker_buy_base": 277118.0,
          "taker_buy_quote": 8440.68113
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.0305,
          "high": 0.03072,
          "low": 0.03046,
          "close": 0.03058,
          "volume": 648748.0,
          "close_time": 1773223199999,
          "quote_volume": 19844.19601,
          "trades": 326,
          "taker_buy_base": 276158.0,
          "taker_buy_quote": 8452.64875
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.03056,
          "high": 0.03069,
          "low": 0.03047,
          "close": 0.03051,
          "volume": 256345.0,
          "close_time": 1773226799999,
          "quote_volume": 7844.75981,
          "trades": 122,
          "taker_buy_base": 115498.0,
          "taker_buy_quote": 3534.84573
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.03046,
          "high": 0.03057,
          "low": 0.03037,
          "close": 0.03042,
          "volume": 277222.0,
          "close_time": 1773230399999,
          "quote_volume": 8436.59506,
          "trades": 123,
          "taker_buy_base": 78702.0,
          "taker_buy_quote": 2398.93193
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.03041,
          "high": 0.03077,
          "low": 0.03037,
          "close": 0.03066,
          "volume": 263208.0,
          "close_time": 1773233999999,
          "quote_volume": 8053.33538,
          "trades": 126,
          "taker_buy_base": 171728.0,
          "taker_buy_quote": 5255.34036
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.03067,
          "high": 0.03091,
          "low": 0.03052,
          "close": 0.03069,
          "volume": 391491.0,
          "close_time": 1773237599999,
          "quote_volume": 12023.19811,
          "trades": 192,
          "taker_buy_base": 146988.0,
          "taker_buy_quote": 4518.03493
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.03077,
          "high": 0.03096,
          "low": 0.03066,
          "close": 0.03087,
          "volume": 163260.0,
          "close_time": 1773241199999,
          "quote_volume": 5037.44452,
          "trades": 87,
          "taker_buy_base": 111495.0,
          "taker_buy_quote": 3440.25053
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.03085,
          "high": 0.03094,
          "low": 0.03062,
          "close": 0.03083,
          "volume": 132506.0,
          "close_time": 1773244799999,
          "quote_volume": 4079.17084,
          "trades": 104,
          "taker_buy_base": 24443.0,
          "taker_buy_quote": 752.57075
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.03084,
          "high": 0.03104,
          "low": 0.03083,
          "close": 0.03089,
          "volume": 234319.0,
          "close_time": 1773248399999,
          "quote_volume": 7248.99456,
          "trades": 119,
          "taker_buy_base": 99360.0,
          "taker_buy_quote": 3075.64029
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.03094,
          "high": 0.03097,
          "low": 0.03071,
          "close": 0.03089,
          "volume": 430819.0,
          "close_time": 1773251999999,
          "quote_volume": 13288.79514,
          "trades": 197,
          "taker_buy_base": 27661.0,
          "taker_buy_quote": 852.13102
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.03091,
          "high": 0.03103,
          "low": 0.03075,
          "close": 0.03099,
          "volume": 228999.0,
          "close_time": 1773255599999,
          "quote_volume": 7083.50454,
          "trades": 159,
          "taker_buy_base": 47034.0,
          "taker_buy_quote": 1454.22381
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.03099,
          "high": 0.03165,
          "low": 0.03086,
          "close": 0.03145,
          "volume": 5320582.0,
          "close_time": 1773259199999,
          "quote_volume": 167041.37453,
          "trades": 2223,
          "taker_buy_base": 3264908.0,
          "taker_buy_quote": 102506.51843
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.03145,
          "high": 0.03152,
          "low": 0.03097,
          "close": 0.03111,
          "volume": 1414778.0,
          "close_time": 1773262799999,
          "quote_volume": 44286.47254,
          "trades": 553,
          "taker_buy_base": 396945.0,
          "taker_buy_quote": 12416.69951
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.03113,
          "high": 0.03128,
          "low": 0.031,
          "close": 0.03121,
          "volume": 406576.0,
          "close_time": 1773266399999,
          "quote_volume": 12649.19986,
          "trades": 274,
          "taker_buy_base": 85985.0,
          "taker_buy_quote": 2678.00108
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.03121,
          "high": 0.03129,
          "low": 0.03101,
          "close": 0.03115,
          "volume": 524515.0,
          "close_time": 1773269999999,
          "quote_volume": 16331.48468,
          "trades": 358,
          "taker_buy_base": 249964.0,
          "taker_buy_quote": 7789.32978
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.03119,
          "high": 0.03128,
          "low": 0.03103,
          "close": 0.03128,
          "volume": 256704.0,
          "close_time": 1773273599999,
          "quote_volume": 8007.13968,
          "trades": 166,
          "taker_buy_base": 86183.0,
          "taker_buy_quote": 2689.0764
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.03129,
          "high": 0.03154,
          "low": 0.03122,
          "close": 0.03148,
          "volume": 436956.0,
          "close_time": 1773277199999,
          "quote_volume": 13692.23126,
          "trades": 320,
          "taker_buy_base": 177687.0,
          "taker_buy_quote": 5566.38594
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.03155,
          "high": 0.03156,
          "low": 0.03121,
          "close": 0.03134,
          "volume": 315775.0,
          "close_time": 1773280799999,
          "quote_volume": 9914.4241,
          "trades": 218,
          "taker_buy_base": 78392.0,
          "taker_buy_quote": 2464.65656
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.03136,
          "high": 0.03144,
          "low": 0.03079,
          "close": 0.03094,
          "volume": 777570.0,
          "close_time": 1773284399999,
          "quote_volume": 24211.51102,
          "trades": 324,
          "taker_buy_base": 207658.0,
          "taker_buy_quote": 6475.66347
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.0309,
          "high": 0.03105,
          "low": 0.03081,
          "close": 0.03091,
          "volume": 346892.0,
          "close_time": 1773287999999,
          "quote_volume": 10724.00075,
          "trades": 237,
          "taker_buy_base": 74737.0,
          "taker_buy_quote": 2308.72828
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0309,
          "high": 0.03093,
          "low": 0.03063,
          "close": 0.03066,
          "volume": 214834.0,
          "close_time": 1773291599999,
          "quote_volume": 6600.60576,
          "trades": 158,
          "taker_buy_base": 67044.0,
          "taker_buy_quote": 2060.73939
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.0306,
          "high": 0.0307,
          "low": 0.03036,
          "close": 0.03056,
          "volume": 395701.0,
          "close_time": 1773295199999,
          "quote_volume": 12082.3222,
          "trades": 210,
          "taker_buy_base": 111120.0,
          "taker_buy_quote": 3392.59746
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.03059,
          "high": 0.03065,
          "low": 0.03052,
          "close": 0.03062,
          "volume": 314885.0,
          "close_time": 1773298799999,
          "quote_volume": 9626.44604,
          "trades": 187,
          "taker_buy_base": 198722.0,
          "taker_buy_quote": 6074.28339
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.03061,
          "high": 0.03084,
          "low": 0.03054,
          "close": 0.03077,
          "volume": 280743.0,
          "close_time": 1773302399999,
          "quote_volume": 8623.60108,
          "trades": 166,
          "taker_buy_base": 170588.0,
          "taker_buy_quote": 5240.84591
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.03082,
          "high": 0.0309,
          "low": 0.03067,
          "close": 0.03076,
          "volume": 135468.0,
          "close_time": 1773305999999,
          "quote_volume": 4169.66211,
          "trades": 104,
          "taker_buy_base": 88496.0,
          "taker_buy_quote": 2725.32491
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.03076,
          "high": 0.03111,
          "low": 0.03074,
          "close": 0.03094,
          "volume": 377329.0,
          "close_time": 1773309599999,
          "quote_volume": 11672.61226,
          "trades": 194,
          "taker_buy_base": 218825.0,
          "taker_buy_quote": 6776.75144
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.03095,
          "high": 0.03119,
          "low": 0.03094,
          "close": 0.03102,
          "volume": 439347.0,
          "close_time": 1773313199999,
          "quote_volume": 13652.08235,
          "trades": 213,
          "taker_buy_base": 174252.0,
          "taker_buy_quote": 5414.4197
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.03059,
          "close": 0.03066,
          "volume": 576335.0,
          "close_time": 1773316799999,
          "quote_volume": 17739.45244,
          "trades": 265,
          "taker_buy_base": 145275.0,
          "taker_buy_quote": 4461.86639
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0307,
          "high": 0.03071,
          "low": 0.0306,
          "close": 0.03069,
          "volume": 215073.0,
          "close_time": 1773320399999,
          "quote_volume": 6595.61105,
          "trades": 145,
          "taker_buy_base": 44554.0,
          "taker_buy_quote": 1366.71317
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.03072,
          "high": 0.03094,
          "low": 0.03058,
          "close": 0.03077,
          "volume": 363641.0,
          "close_time": 1773323999999,
          "quote_volume": 11196.61622,
          "trades": 172,
          "taker_buy_base": 209303.0,
          "taker_buy_quote": 6452.74315
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.03083,
          "high": 0.03094,
          "low": 0.03051,
          "close": 0.03073,
          "volume": 709355.0,
          "close_time": 1773327599999,
          "quote_volume": 21759.62815,
          "trades": 296,
          "taker_buy_base": 233390.0,
          "taker_buy_quote": 7166.28844
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.03074,
          "high": 0.03115,
          "low": 0.03074,
          "close": 0.03085,
          "volume": 423070.0,
          "close_time": 1773331199999,
          "quote_volume": 13129.24148,
          "trades": 188,
          "taker_buy_base": 185191.0,
          "taker_buy_quote": 5748.2554
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.03087,
          "high": 0.03115,
          "low": 0.03074,
          "close": 0.0311,
          "volume": 273116.0,
          "close_time": 1773334799999,
          "quote_volume": 8467.31096,
          "trades": 180,
          "taker_buy_base": 164775.0,
          "taker_buy_quote": 5113.56448
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.03107,
          "high": 0.03114,
          "low": 0.03087,
          "close": 0.03103,
          "volume": 611686.0,
          "close_time": 1773338399999,
          "quote_volume": 18966.61507,
          "trades": 363,
          "taker_buy_base": 328787.0,
          "taker_buy_quote": 10191.50904
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.03104,
          "high": 0.03118,
          "low": 0.03094,
          "close": 0.03097,
          "volume": 288297.0,
          "close_time": 1773341999999,
          "quote_volume": 8956.73122,
          "trades": 151,
          "taker_buy_base": 136249.0,
          "taker_buy_quote": 4235.33094
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.03105,
          "high": 0.03121,
          "low": 0.03087,
          "close": 0.03116,
          "volume": 186596.0,
          "close_time": 1773345599999,
          "quote_volume": 5796.69775,
          "trades": 120,
          "taker_buy_base": 100572.0,
          "taker_buy_quote": 3124.69564
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.03116,
          "high": 0.03116,
          "low": 0.03092,
          "close": 0.03102,
          "volume": 214332.0,
          "close_time": 1773349199999,
          "quote_volume": 6648.82254,
          "trades": 309,
          "taker_buy_base": 67732.0,
          "taker_buy_quote": 2101.253
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.031,
          "high": 0.03114,
          "low": 0.03083,
          "close": 0.03114,
          "volume": 140207.0,
          "close_time": 1773352799999,
          "quote_volume": 4336.59295,
          "trades": 261,
          "taker_buy_base": 40405.0,
          "taker_buy_quote": 1250.38049
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.03111,
          "high": 0.03116,
          "low": 0.03096,
          "close": 0.03108,
          "volume": 333612.0,
          "close_time": 1773356399999,
          "quote_volume": 10354.8017,
          "trades": 234,
          "taker_buy_base": 182425.0,
          "taker_buy_quote": 5662.00245
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.03111,
          "high": 0.03122,
          "low": 0.03106,
          "close": 0.03117,
          "volume": 274809.0,
          "close_time": 1773359999999,
          "quote_volume": 8559.00694,
          "trades": 307,
          "taker_buy_base": 132858.0,
          "taker_buy_quote": 4139.89371
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.03114,
          "high": 0.03143,
          "low": 0.03104,
          "close": 0.03115,
          "volume": 564758.0,
          "close_time": 1773363599999,
          "quote_volume": 17640.48998,
          "trades": 346,
          "taker_buy_base": 185649.0,
          "taker_buy_quote": 5808.44348
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.03119,
          "high": 0.03135,
          "low": 0.03115,
          "close": 0.0313,
          "volume": 280369.0,
          "close_time": 1773367199999,
          "quote_volume": 8761.35863,
          "trades": 289,
          "taker_buy_base": 86824.0,
          "taker_buy_quote": 2714.70191
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.03129,
          "high": 0.03132,
          "low": 0.03108,
          "close": 0.03117,
          "volume": 221831.0,
          "close_time": 1773370799999,
          "quote_volume": 6925.72857,
          "trades": 267,
          "taker_buy_base": 101900.0,
          "taker_buy_quote": 3182.82643
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.03114,
          "high": 0.03119,
          "low": 0.03091,
          "close": 0.03108,
          "volume": 229001.0,
          "close_time": 1773374399999,
          "quote_volume": 7108.58124,
          "trades": 102,
          "taker_buy_base": 38811.0,
          "taker_buy_quote": 1203.65054
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.03107,
          "high": 0.03113,
          "low": 0.03083,
          "close": 0.03094,
          "volume": 554096.0,
          "close_time": 1773377999999,
          "quote_volume": 17136.99089,
          "trades": 201,
          "taker_buy_base": 82940.0,
          "taker_buy_quote": 2570.47175
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.03094,
          "high": 0.03106,
          "low": 0.0308,
          "close": 0.031,
          "volume": 432091.0,
          "close_time": 1773381599999,
          "quote_volume": 13342.05834,
          "trades": 218,
          "taker_buy_base": 230759.0,
          "taker_buy_quote": 7126.84299
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.03095,
          "high": 0.03104,
          "low": 0.03085,
          "close": 0.031,
          "volume": 144620.0,
          "close_time": 1773385199999,
          "quote_volume": 4473.85881,
          "trades": 107,
          "taker_buy_base": 55752.0,
          "taker_buy_quote": 1725.68208
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.03097,
          "high": 0.031,
          "low": 0.03087,
          "close": 0.03089,
          "volume": 316915.0,
          "close_time": 1773388799999,
          "quote_volume": 9803.09028,
          "trades": 186,
          "taker_buy_base": 91128.0,
          "taker_buy_quote": 2816.80777
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.03087,
          "high": 0.03104,
          "low": 0.03083,
          "close": 0.0309,
          "volume": 425869.0,
          "close_time": 1773392399999,
          "quote_volume": 13161.83566,
          "trades": 276,
          "taker_buy_base": 306093.0,
          "taker_buy_quote": 9459.30024
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.03092,
          "high": 0.03119,
          "low": 0.03078,
          "close": 0.03118,
          "volume": 587076.0,
          "close_time": 1773395999999,
          "quote_volume": 18167.27247,
          "trades": 271,
          "taker_buy_base": 244580.0,
          "taker_buy_quote": 7568.14118
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.03115,
          "high": 0.03134,
          "low": 0.03115,
          "close": 0.0313,
          "volume": 767964.0,
          "close_time": 1773399599999,
          "quote_volume": 23986.68318,
          "trades": 442,
          "taker_buy_base": 341007.0,
          "taker_buy_quote": 10647.63032
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.03128,
          "high": 0.03128,
          "low": 0.03097,
          "close": 0.031,
          "volume": 377029.0,
          "close_time": 1773403199999,
          "quote_volume": 11732.10726,
          "trades": 179,
          "taker_buy_base": 167712.0,
          "taker_buy_quote": 5220.43551
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.03096,
          "high": 0.03109,
          "low": 0.03075,
          "close": 0.03106,
          "volume": 610251.0,
          "close_time": 1773406799999,
          "quote_volume": 18890.35005,
          "trades": 229,
          "taker_buy_base": 311194.0,
          "taker_buy_quote": 9632.77901
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.03104,
          "high": 0.0314,
          "low": 0.03098,
          "close": 0.03128,
          "volume": 743574.0,
          "close_time": 1773410399999,
          "quote_volume": 23192.75018,
          "trades": 324,
          "taker_buy_base": 365293.0,
          "taker_buy_quote": 11409.23235
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.03129,
          "high": 0.03147,
          "low": 0.03114,
          "close": 0.03124,
          "volume": 1163833.0,
          "close_time": 1773413999999,
          "quote_volume": 36457.84578,
          "trades": 576,
          "taker_buy_base": 433936.0,
          "taker_buy_quote": 13606.57793
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.03128,
          "high": 0.03154,
          "low": 0.03113,
          "close": 0.03127,
          "volume": 516079.0,
          "close_time": 1773417599999,
          "quote_volume": 16165.71909,
          "trades": 262,
          "taker_buy_base": 240901.0,
          "taker_buy_quote": 7537.93912
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.03134,
          "high": 0.03138,
          "low": 0.03109,
          "close": 0.03127,
          "volume": 254850.0,
          "close_time": 1773421199999,
          "quote_volume": 7966.9777,
          "trades": 191,
          "taker_buy_base": 102357.0,
          "taker_buy_quote": 3199.49733
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.03124,
          "high": 0.03131,
          "low": 0.03089,
          "close": 0.03095,
          "volume": 413306.0,
          "close_time": 1773424799999,
          "quote_volume": 12855.20741,
          "trades": 189,
          "taker_buy_base": 202098.0,
          "taker_buy_quote": 6295.11311
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.03103,
          "high": 0.03109,
          "low": 0.03092,
          "close": 0.03092,
          "volume": 143832.0,
          "close_time": 1773428399999,
          "quote_volume": 4455.85873,
          "trades": 96,
          "taker_buy_base": 57370.0,
          "taker_buy_quote": 1777.10719
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.03093,
          "high": 0.03099,
          "low": 0.03084,
          "close": 0.03098,
          "volume": 133614.0,
          "close_time": 1773431999999,
          "quote_volume": 4129.95575,
          "trades": 102,
          "taker_buy_base": 46044.0,
          "taker_buy_quote": 1423.68705
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.03096,
          "high": 0.03101,
          "low": 0.03086,
          "close": 0.03097,
          "volume": 176069.0,
          "close_time": 1773435599999,
          "quote_volume": 5445.62974,
          "trades": 152,
          "taker_buy_base": 29866.0,
          "taker_buy_quote": 924.58828
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.03096,
          "high": 0.03108,
          "low": 0.03087,
          "close": 0.03088,
          "volume": 78685.0,
          "close_time": 1773439199999,
          "quote_volume": 2436.46216,
          "trades": 132,
          "taker_buy_base": 38180.0,
          "taker_buy_quote": 1182.97819
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.03086,
          "high": 0.03087,
          "low": 0.03051,
          "close": 0.0306,
          "volume": 747460.0,
          "close_time": 1773442799999,
          "quote_volume": 22936.0336,
          "trades": 396,
          "taker_buy_base": 190865.0,
          "taker_buy_quote": 5851.6071
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.03061,
          "high": 0.0307,
          "low": 0.03052,
          "close": 0.03065,
          "volume": 260363.0,
          "close_time": 1773446399999,
          "quote_volume": 7978.02652,
          "trades": 121,
          "taker_buy_base": 173922.0,
          "taker_buy_quote": 5331.25471
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.03064,
          "high": 0.03064,
          "low": 0.03022,
          "close": 0.03024,
          "volume": 303507.0,
          "close_time": 1773449999999,
          "quote_volume": 9221.53909,
          "trades": 174,
          "taker_buy_base": 97869.0,
          "taker_buy_quote": 2981.03332
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.0302,
          "high": 0.03032,
          "low": 0.03002,
          "close": 0.03021,
          "volume": 703440.0,
          "close_time": 1773453599999,
          "quote_volume": 21216.52639,
          "trades": 394,
          "taker_buy_base": 369824.0,
          "taker_buy_quote": 11161.29173
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.03018,
          "high": 0.03031,
          "low": 0.03002,
          "close": 0.03011,
          "volume": 485092.0,
          "close_time": 1773457199999,
          "quote_volume": 14635.97259,
          "trades": 343,
          "taker_buy_base": 332280.0,
          "taker_buy_quote": 10028.44179
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.0301,
          "high": 0.03036,
          "low": 0.0301,
          "close": 0.03027,
          "volume": 463050.0,
          "close_time": 1773460799999,
          "quote_volume": 13999.80731,
          "trades": 141,
          "taker_buy_base": 348251.0,
          "taker_buy_quote": 10531.27241
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.03025,
          "high": 0.03034,
          "low": 0.03011,
          "close": 0.03013,
          "volume": 502727.0,
          "close_time": 1773464399999,
          "quote_volume": 15183.42712,
          "trades": 194,
          "taker_buy_base": 244702.0,
          "taker_buy_quote": 7396.47279
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.03014,
          "high": 0.03019,
          "low": 0.03,
          "close": 0.0301,
          "volume": 446876.0,
          "close_time": 1773467999999,
          "quote_volume": 13445.10058,
          "trades": 228,
          "taker_buy_base": 193944.0,
          "taker_buy_quote": 5838.23044
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.03008,
          "high": 0.03025,
          "low": 0.03001,
          "close": 0.03015,
          "volume": 794970.0,
          "close_time": 1773471599999,
          "quote_volume": 23977.63686,
          "trades": 287,
          "taker_buy_base": 424713.0,
          "taker_buy_quote": 12814.26342
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.03014,
          "high": 0.03043,
          "low": 0.03008,
          "close": 0.03028,
          "volume": 1053720.0,
          "close_time": 1773475199999,
          "quote_volume": 31924.79731,
          "trades": 380,
          "taker_buy_base": 770717.0,
          "taker_buy_quote": 23345.93813
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.03026,
          "high": 0.03044,
          "low": 0.03017,
          "close": 0.03044,
          "volume": 543316.0,
          "close_time": 1773478799999,
          "quote_volume": 16456.79169,
          "trades": 238,
          "taker_buy_base": 192337.0,
          "taker_buy_quote": 5824.50459
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.03045,
          "high": 0.03056,
          "low": 0.03028,
          "close": 0.03038,
          "volume": 506343.0,
          "close_time": 1773482399999,
          "quote_volume": 15396.35385,
          "trades": 188,
          "taker_buy_base": 155199.0,
          "taker_buy_quote": 4721.51889
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.03033,
          "high": 0.03033,
          "low": 0.03006,
          "close": 0.03008,
          "volume": 597996.0,
          "close_time": 1773485999999,
          "quote_volume": 18038.79593,
          "trades": 245,
          "taker_buy_base": 177595.0,
          "taker_buy_quote": 5351.56474
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.03007,
          "high": 0.03075,
          "low": 0.03007,
          "close": 0.03043,
          "volume": 996546.0,
          "close_time": 1773489599999,
          "quote_volume": 30319.17714,
          "trades": 597,
          "taker_buy_base": 555371.0,
          "taker_buy_quote": 16899.3181
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.03045,
          "high": 0.03045,
          "low": 0.03004,
          "close": 0.03012,
          "volume": 736932.0,
          "close_time": 1773493199999,
          "quote_volume": 22232.65195,
          "trades": 228,
          "taker_buy_base": 324297.0,
          "taker_buy_quote": 9780.99969
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.03014,
          "high": 0.03031,
          "low": 0.03011,
          "close": 0.03031,
          "volume": 652521.0,
          "close_time": 1773496799999,
          "quote_volume": 19726.06874,
          "trades": 232,
          "taker_buy_base": 233852.0,
          "taker_buy_quote": 7072.09152
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.03029,
          "high": 0.03076,
          "low": 0.0301,
          "close": 0.03046,
          "volume": 1561851.0,
          "close_time": 1773500399999,
          "quote_volume": 47382.98481,
          "trades": 528,
          "taker_buy_base": 716158.0,
          "taker_buy_quote": 21755.19203
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.03047,
          "high": 0.03079,
          "low": 0.02948,
          "close": 0.03014,
          "volume": 4273453.0,
          "close_time": 1773503999999,
          "quote_volume": 128686.46004,
          "trades": 1725,
          "taker_buy_base": 2332623.0,
          "taker_buy_quote": 70228.96175
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.03011,
          "high": 0.03019,
          "low": 0.02978,
          "close": 0.02989,
          "volume": 1114568.0,
          "close_time": 1773507599999,
          "quote_volume": 33399.85918,
          "trades": 291,
          "taker_buy_base": 500464.0,
          "taker_buy_quote": 15020.18548
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.02987,
          "high": 0.02999,
          "low": 0.02984,
          "close": 0.02989,
          "volume": 863809.0,
          "close_time": 1773511199999,
          "quote_volume": 25841.04072,
          "trades": 297,
          "taker_buy_base": 462911.0,
          "taker_buy_quote": 13852.69399
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.02988,
          "high": 0.02988,
          "low": 0.02968,
          "close": 0.02974,
          "volume": 1162212.0,
          "close_time": 1773514799999,
          "quote_volume": 34641.43322,
          "trades": 699,
          "taker_buy_base": 647766.0,
          "taker_buy_quote": 19308.22969
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.02974,
          "high": 0.02977,
          "low": 0.02891,
          "close": 0.02953,
          "volume": 3223544.0,
          "close_time": 1773518399999,
          "quote_volume": 94676.93538,
          "trades": 1677,
          "taker_buy_base": 1722358.0,
          "taker_buy_quote": 50630.99386
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.02951,
          "high": 0.03007,
          "low": 0.02951,
          "close": 0.02992,
          "volume": 2042899.0,
          "close_time": 1773521999999,
          "quote_volume": 60968.25636,
          "trades": 1273,
          "taker_buy_base": 1322401.0,
          "taker_buy_quote": 39420.57419
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.02996,
          "high": 0.0302,
          "low": 0.02987,
          "close": 0.0302,
          "volume": 326774.0,
          "close_time": 1773525599999,
          "quote_volume": 9807.1685,
          "trades": 263,
          "taker_buy_base": 95162.0,
          "taker_buy_quote": 2857.54718
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.03024,
          "high": 0.03033,
          "low": 0.03009,
          "close": 0.03014,
          "volume": 95501.0,
          "close_time": 1773529199999,
          "quote_volume": 2884.08415,
          "trades": 84,
          "taker_buy_base": 54697.0,
          "taker_buy_quote": 1652.3556
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.03016,
          "high": 0.0302,
          "low": 0.02996,
          "close": 0.03008,
          "volume": 212790.0,
          "close_time": 1773532799999,
          "quote_volume": 6405.89424,
          "trades": 110,
          "taker_buy_base": 21657.0,
          "taker_buy_quote": 651.39542
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.03005,
          "high": 0.03016,
          "low": 0.02966,
          "close": 0.02981,
          "volume": 547729.0,
          "close_time": 1773536399999,
          "quote_volume": 16343.97816,
          "trades": 252,
          "taker_buy_base": 160810.0,
          "taker_buy_quote": 4791.30226
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.02984,
          "high": 0.02995,
          "low": 0.02977,
          "close": 0.02989,
          "volume": 490605.0,
          "close_time": 1773539999999,
          "quote_volume": 14645.44821,
          "trades": 198,
          "taker_buy_base": 127449.0,
          "taker_buy_quote": 3808.97962
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.02994,
          "high": 0.03005,
          "low": 0.0299,
          "close": 0.02994,
          "volume": 469676.0,
          "close_time": 1773543599999,
          "quote_volume": 14074.61077,
          "trades": 307,
          "taker_buy_base": 201680.0,
          "taker_buy_quote": 6043.90503
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.03002,
          "high": 0.03003,
          "low": 0.02984,
          "close": 0.02988,
          "volume": 234283.0,
          "close_time": 1773547199999,
          "quote_volume": 7013.89606,
          "trades": 90,
          "taker_buy_base": 93130.0,
          "taker_buy_quote": 2787.13194
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.02991,
          "high": 0.02998,
          "low": 0.02973,
          "close": 0.02975,
          "volume": 308004.0,
          "close_time": 1773550799999,
          "quote_volume": 9183.52716,
          "trades": 126,
          "taker_buy_base": 158842.0,
          "taker_buy_quote": 4733.86284
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.02976,
          "high": 0.02977,
          "low": 0.0296,
          "close": 0.02965,
          "volume": 457005.0,
          "close_time": 1773554399999,
          "quote_volume": 13563.82296,
          "trades": 188,
          "taker_buy_base": 205054.0,
          "taker_buy_quote": 6084.56598
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.02965,
          "high": 0.02971,
          "low": 0.02952,
          "close": 0.02958,
          "volume": 742153.0,
          "close_time": 1773557999999,
          "quote_volume": 21973.90211,
          "trades": 278,
          "taker_buy_base": 478319.0,
          "taker_buy_quote": 14166.75185
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.02957,
          "high": 0.03001,
          "low": 0.02951,
          "close": 0.02994,
          "volume": 4229976.0,
          "close_time": 1773561599999,
          "quote_volume": 126237.94585,
          "trades": 3382,
          "taker_buy_base": 2809867.0,
          "taker_buy_quote": 83843.09916
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.02994,
          "high": 0.02996,
          "low": 0.02981,
          "close": 0.02992,
          "volume": 755719.0,
          "close_time": 1773565199999,
          "quote_volume": 22581.96727,
          "trades": 374,
          "taker_buy_base": 513899.0,
          "taker_buy_quote": 15358.66151
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.02995,
          "high": 0.03,
          "low": 0.02983,
          "close": 0.0299,
          "volume": 517280.0,
          "close_time": 1773568799999,
          "quote_volume": 15475.05624,
          "trades": 297,
          "taker_buy_base": 346829.0,
          "taker_buy_quote": 10378.37799
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.02987,
          "high": 0.03012,
          "low": 0.02979,
          "close": 0.03003,
          "volume": 1174080.0,
          "close_time": 1773572399999,
          "quote_volume": 35154.07265,
          "trades": 566,
          "taker_buy_base": 675226.0,
          "taker_buy_quote": 20227.0645
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.02997,
          "high": 0.03025,
          "low": 0.0299,
          "close": 0.03001,
          "volume": 1251996.0,
          "close_time": 1773575999999,
          "quote_volume": 37620.81587,
          "trades": 486,
          "taker_buy_base": 543529.0,
          "taker_buy_quote": 16356.0195
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.02996,
          "high": 0.02996,
          "low": 0.02954,
          "close": 0.02956,
          "volume": 603450.0,
          "close_time": 1773579599999,
          "quote_volume": 17962.58878,
          "trades": 305,
          "taker_buy_base": 258229.0,
          "taker_buy_quote": 7692.1028
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.02956,
          "high": 0.02968,
          "low": 0.0293,
          "close": 0.02957,
          "volume": 1247502.0,
          "close_time": 1773583199999,
          "quote_volume": 36777.31588,
          "trades": 582,
          "taker_buy_base": 709132.0,
          "taker_buy_quote": 20904.05611
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.02956,
          "high": 0.0296,
          "low": 0.02945,
          "close": 0.02954,
          "volume": 647574.0,
          "close_time": 1773586799999,
          "quote_volume": 19127.92127,
          "trades": 470,
          "taker_buy_base": 383610.0,
          "taker_buy_quote": 11332.17362
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.0295,
          "high": 0.02952,
          "low": 0.02913,
          "close": 0.02927,
          "volume": 2544981.0,
          "close_time": 1773590399999,
          "quote_volume": 74723.56642,
          "trades": 1509,
          "taker_buy_base": 1348374.0,
          "taker_buy_quote": 39599.89557
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.02928,
          "high": 0.0294,
          "low": 0.02911,
          "close": 0.02935,
          "volume": 1833346.0,
          "close_time": 1773593999999,
          "quote_volume": 53646.81456,
          "trades": 779,
          "taker_buy_base": 794362.0,
          "taker_buy_quote": 23254.43965
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.02935,
          "high": 0.02961,
          "low": 0.02932,
          "close": 0.02956,
          "volume": 803018.0,
          "close_time": 1773597599999,
          "quote_volume": 23682.37481,
          "trades": 358,
          "taker_buy_base": 399008.0,
          "taker_buy_quote": 11768.15401
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.02956,
          "high": 0.02957,
          "low": 0.0292,
          "close": 0.02931,
          "volume": 905482.0,
          "close_time": 1773601199999,
          "quote_volume": 26630.06047,
          "trades": 375,
          "taker_buy_base": 428774.0,
          "taker_buy_quote": 12609.73797
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.02931,
          "high": 0.02949,
          "low": 0.02925,
          "close": 0.02941,
          "volume": 783291.0,
          "close_time": 1773604799999,
          "quote_volume": 22973.46741,
          "trades": 315,
          "taker_buy_base": 398719.0,
          "taker_buy_quote": 11696.4341
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.02941,
          "high": 0.02956,
          "low": 0.02929,
          "close": 0.02934,
          "volume": 732578.0,
          "close_time": 1773608399999,
          "quote_volume": 21553.065,
          "trades": 231,
          "taker_buy_base": 229477.0,
          "taker_buy_quote": 6755.9151
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.02934,
          "high": 0.0295,
          "low": 0.02925,
          "close": 0.02931,
          "volume": 1161215.0,
          "close_time": 1773611999999,
          "quote_volume": 34093.8625,
          "trades": 340,
          "taker_buy_base": 471805.0,
          "taker_buy_quote": 13849.12983
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.02933,
          "high": 0.02941,
          "low": 0.02911,
          "close": 0.0292,
          "volume": 2832969.0,
          "close_time": 1773615599999,
          "quote_volume": 82929.95766,
          "trades": 1419,
          "taker_buy_base": 1647283.0,
          "taker_buy_quote": 48230.811
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.02924,
          "high": 0.0293,
          "low": 0.02895,
          "close": 0.02916,
          "volume": 4834440.0,
          "close_time": 1773619199999,
          "quote_volume": 140912.16045,
          "trades": 2833,
          "taker_buy_base": 2869230.0,
          "taker_buy_quote": 83668.86752
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.02917,
          "high": 0.02954,
          "low": 0.02904,
          "close": 0.02937,
          "volume": 1554851.0,
          "close_time": 1773622799999,
          "quote_volume": 45552.50075,
          "trades": 638,
          "taker_buy_base": 1133940.0,
          "taker_buy_quote": 33213.28848
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.02942,
          "high": 0.02968,
          "low": 0.02936,
          "close": 0.02944,
          "volume": 1058622.0,
          "close_time": 1773626399999,
          "quote_volume": 31203.31392,
          "trades": 654,
          "taker_buy_base": 518797.0,
          "taker_buy_quote": 15299.64794
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.02947,
          "high": 0.02954,
          "low": 0.02921,
          "close": 0.02947,
          "volume": 1806212.0,
          "close_time": 1773629999999,
          "quote_volume": 53043.37623,
          "trades": 1006,
          "taker_buy_base": 791452.0,
          "taker_buy_quote": 23253.08352
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.02943,
          "high": 0.02973,
          "low": 0.02927,
          "close": 0.02946,
          "volume": 998036.0,
          "close_time": 1773633599999,
          "quote_volume": 29468.4882,
          "trades": 731,
          "taker_buy_base": 318806.0,
          "taker_buy_quote": 9428.80132
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.02948,
          "high": 0.0296,
          "low": 0.02931,
          "close": 0.02945,
          "volume": 1056286.0,
          "close_time": 1773637199999,
          "quote_volume": 31096.27447,
          "trades": 516,
          "taker_buy_base": 447804.0,
          "taker_buy_quote": 13189.09953
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.02947,
          "high": 0.02953,
          "low": 0.02905,
          "close": 0.02924,
          "volume": 4448977.0,
          "close_time": 1773640799999,
          "quote_volume": 130132.12149,
          "trades": 1911,
          "taker_buy_base": 2260641.0,
          "taker_buy_quote": 66145.56741
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.02924,
          "high": 0.0296,
          "low": 0.02913,
          "close": 0.02949,
          "volume": 1931566.0,
          "close_time": 1773644399999,
          "quote_volume": 56614.39018,
          "trades": 916,
          "taker_buy_base": 1383188.0,
          "taker_buy_quote": 40549.83069
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.02945,
          "high": 0.02972,
          "low": 0.0294,
          "close": 0.02967,
          "volume": 1578384.0,
          "close_time": 1773647999999,
          "quote_volume": 46684.95104,
          "trades": 484,
          "taker_buy_base": 1038311.0,
          "taker_buy_quote": 30727.04725
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.02969,
          "high": 0.03004,
          "low": 0.02964,
          "close": 0.02978,
          "volume": 777185.0,
          "close_time": 1773651599999,
          "quote_volume": 23229.43341,
          "trades": 338,
          "taker_buy_base": 407301.0,
          "taker_buy_quote": 12171.4689
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.02978,
          "high": 0.02985,
          "low": 0.02965,
          "close": 0.02965,
          "volume": 1107536.0,
          "close_time": 1773655199999,
          "quote_volume": 32914.65038,
          "trades": 399,
          "taker_buy_base": 753100.0,
          "taker_buy_quote": 22377.84979
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.02965,
          "high": 0.02972,
          "low": 0.0295,
          "close": 0.02972,
          "volume": 1384479.0,
          "close_time": 1773658799999,
          "quote_volume": 41029.06677,
          "trades": 417,
          "taker_buy_base": 662344.0,
          "taker_buy_quote": 19638.56316
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.02975,
          "high": 0.0298,
          "low": 0.02951,
          "close": 0.02968,
          "volume": 630923.0,
          "close_time": 1773662399999,
          "quote_volume": 18707.48965,
          "trades": 246,
          "taker_buy_base": 289865.0,
          "taker_buy_quote": 8597.24404
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0296,
          "high": 0.02964,
          "low": 0.02952,
          "close": 0.02958,
          "volume": 557090.0,
          "close_time": 1773665999999,
          "quote_volume": 16473.40971,
          "trades": 290,
          "taker_buy_base": 288458.0,
          "taker_buy_quote": 8531.58959
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.02957,
          "high": 0.0297,
          "low": 0.02947,
          "close": 0.02956,
          "volume": 1160806.0,
          "close_time": 1773669599999,
          "quote_volume": 34325.89915,
          "trades": 478,
          "taker_buy_base": 640343.0,
          "taker_buy_quote": 18946.37148
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.02957,
          "high": 0.02994,
          "low": 0.02945,
          "close": 0.02989,
          "volume": 1387984.0,
          "close_time": 1773673199999,
          "quote_volume": 41187.74744,
          "trades": 449,
          "taker_buy_base": 922322.0,
          "taker_buy_quote": 27377.22124
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.02992,
          "high": 0.02992,
          "low": 0.02961,
          "close": 0.02964,
          "volume": 767548.0,
          "close_time": 1773676799999,
          "quote_volume": 22868.80768,
          "trades": 351,
          "taker_buy_base": 243323.0,
          "taker_buy_quote": 7245.11035
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.02964,
          "high": 0.02992,
          "low": 0.0296,
          "close": 0.0298,
          "volume": 419151.0,
          "close_time": 1773680399999,
          "quote_volume": 12457.89756,
          "trades": 187,
          "taker_buy_base": 133235.0,
          "taker_buy_quote": 3962.44374
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.02983,
          "high": 0.03004,
          "low": 0.02972,
          "close": 0.02979,
          "volume": 576631.0,
          "close_time": 1773683999999,
          "quote_volume": 17223.25836,
          "trades": 244,
          "taker_buy_base": 365436.0,
          "taker_buy_quote": 10926.99841
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.02984,
          "high": 0.03001,
          "low": 0.02978,
          "close": 0.02986,
          "volume": 505508.0,
          "close_time": 1773687599999,
          "quote_volume": 15112.12043,
          "trades": 249,
          "taker_buy_base": 210282.0,
          "taker_buy_quote": 6283.38559
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.02985,
          "high": 0.03001,
          "low": 0.02976,
          "close": 0.02983,
          "volume": 345006.0,
          "close_time": 1773691199999,
          "quote_volume": 10294.27066,
          "trades": 214,
          "taker_buy_base": 205262.0,
          "taker_buy_quote": 6122.37025
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.02979,
          "high": 0.02996,
          "low": 0.02973,
          "close": 0.02991,
          "volume": 588054.0,
          "close_time": 1773694799999,
          "quote_volume": 17543.54679,
          "trades": 289,
          "taker_buy_base": 170161.0,
          "taker_buy_quote": 5082.19137
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.0299,
          "high": 0.03018,
          "low": 0.02989,
          "close": 0.02996,
          "volume": 1910526.0,
          "close_time": 1773698399999,
          "quote_volume": 57342.62765,
          "trades": 1033,
          "taker_buy_base": 545046.0,
          "taker_buy_quote": 16361.06495
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.03,
          "high": 0.03012,
          "low": 0.02981,
          "close": 0.03002,
          "volume": 1009606.0,
          "close_time": 1773701999999,
          "quote_volume": 30214.2943,
          "trades": 383,
          "taker_buy_base": 420995.0,
          "taker_buy_quote": 12591.27321
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.02997,
          "high": 0.03016,
          "low": 0.02979,
          "close": 0.03001,
          "volume": 609012.0,
          "close_time": 1773705599999,
          "quote_volume": 18244.22729,
          "trades": 272,
          "taker_buy_base": 232198.0,
          "taker_buy_quote": 6968.68995
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.02999,
          "high": 0.03017,
          "low": 0.02988,
          "close": 0.03011,
          "volume": 959148.0,
          "close_time": 1773709199999,
          "quote_volume": 28790.21551,
          "trades": 266,
          "taker_buy_base": 399478.0,
          "taker_buy_quote": 11990.41546
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.0301,
          "high": 0.03016,
          "low": 0.02978,
          "close": 0.02983,
          "volume": 1477501.0,
          "close_time": 1773712799999,
          "quote_volume": 44209.59988,
          "trades": 409,
          "taker_buy_base": 875596.0,
          "taker_buy_quote": 26210.15753
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.02982,
          "high": 0.0299,
          "low": 0.0297,
          "close": 0.0298,
          "volume": 786120.0,
          "close_time": 1773716399999,
          "quote_volume": 23403.09761,
          "trades": 272,
          "taker_buy_base": 409549.0,
          "taker_buy_quote": 12192.39253
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.0298,
          "high": 0.02992,
          "low": 0.02964,
          "close": 0.02973,
          "volume": 1077723.0,
          "close_time": 1773719999999,
          "quote_volume": 32060.01981,
          "trades": 270,
          "taker_buy_base": 932108.0,
          "taker_buy_quote": 27731.80198
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.02976,
          "high": 0.02976,
          "low": 0.02922,
          "close": 0.02951,
          "volume": 885716.0,
          "close_time": 1773723599999,
          "quote_volume": 26085.19318,
          "trades": 289,
          "taker_buy_base": 437855.0,
          "taker_buy_quote": 12886.49822
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.02952,
          "high": 0.02961,
          "low": 0.02946,
          "close": 0.02958,
          "volume": 201660.0,
          "close_time": 1773727199999,
          "quote_volume": 5957.57755,
          "trades": 95,
          "taker_buy_base": 32000.0,
          "taker_buy_quote": 944.94274
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.02958,
          "high": 0.02965,
          "low": 0.0295,
          "close": 0.02956,
          "volume": 161740.0,
          "close_time": 1773730799999,
          "quote_volume": 4782.92034,
          "trades": 138,
          "taker_buy_base": 26949.0,
          "taker_buy_quote": 797.28315
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.02957,
          "high": 0.02962,
          "low": 0.0295,
          "close": 0.02956,
          "volume": 167704.0,
          "close_time": 1773734399999,
          "quote_volume": 4958.36048,
          "trades": 146,
          "taker_buy_base": 55348.0,
          "taker_buy_quote": 1636.68509
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.02956,
          "high": 0.02975,
          "low": 0.02953,
          "close": 0.02963,
          "volume": 799674.0,
          "close_time": 1773737999999,
          "quote_volume": 23681.4599,
          "trades": 310,
          "taker_buy_base": 571954.0,
          "taker_buy_quote": 16936.02627
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.02967,
          "high": 0.02982,
          "low": 0.02958,
          "close": 0.02973,
          "volume": 479043.0,
          "close_time": 1773741599999,
          "quote_volume": 14238.77224,
          "trades": 203,
          "taker_buy_base": 299124.0,
          "taker_buy_quote": 8890.34958
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.02975,
          "high": 0.02997,
          "low": 0.02963,
          "close": 0.02975,
          "volume": 992577.0,
          "close_time": 1773745199999,
          "quote_volume": 29576.77209,
          "trades": 323,
          "taker_buy_base": 365614.0,
          "taker_buy_quote": 10906.28638
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.02972,
          "high": 0.02983,
          "low": 0.02971,
          "close": 0.02974,
          "volume": 208949.0,
          "close_time": 1773748799999,
          "quote_volume": 6224.40954,
          "trades": 112,
          "taker_buy_base": 95716.0,
          "taker_buy_quote": 2850.29983
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.02973,
          "high": 0.02977,
          "low": 0.02937,
          "close": 0.0294,
          "volume": 2855839.0,
          "close_time": 1773752399999,
          "quote_volume": 84043.87754,
          "trades": 3002,
          "taker_buy_base": 1226307.0,
          "taker_buy_quote": 36097.92307
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.02941,
          "high": 0.02959,
          "low": 0.02923,
          "close": 0.02936,
          "volume": 2171106.0,
          "close_time": 1773755999999,
          "quote_volume": 63701.17117,
          "trades": 1182,
          "taker_buy_base": 1196236.0,
          "taker_buy_quote": 35093.52634
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.02933,
          "high": 0.02944,
          "low": 0.02925,
          "close": 0.02937,
          "volume": 602140.0,
          "close_time": 1773759599999,
          "quote_volume": 17673.31239,
          "trades": 185,
          "taker_buy_base": 283099.0,
          "taker_buy_quote": 8310.02559
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.02935,
          "high": 0.02949,
          "low": 0.02918,
          "close": 0.02929,
          "volume": 661873.0,
          "close_time": 1773763199999,
          "quote_volume": 19378.1402,
          "trades": 238,
          "taker_buy_base": 377116.0,
          "taker_buy_quote": 11046.32511
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.02932,
          "high": 0.02942,
          "low": 0.02922,
          "close": 0.02938,
          "volume": 533225.0,
          "close_time": 1773766799999,
          "quote_volume": 15632.06069,
          "trades": 217,
          "taker_buy_base": 381179.0,
          "taker_buy_quote": 11177.455
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.02941,
          "high": 0.02959,
          "low": 0.02934,
          "close": 0.02958,
          "volume": 471092.0,
          "close_time": 1773770399999,
          "quote_volume": 13871.02975,
          "trades": 220,
          "taker_buy_base": 220019.0,
          "taker_buy_quote": 6478.29678
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.02959,
          "high": 0.02959,
          "low": 0.02942,
          "close": 0.02951,
          "volume": 413475.0,
          "close_time": 1773773999999,
          "quote_volume": 12196.126,
          "trades": 150,
          "taker_buy_base": 259990.0,
          "taker_buy_quote": 7666.4037
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.0295,
          "high": 0.02951,
          "low": 0.02931,
          "close": 0.02936,
          "volume": 443073.0,
          "close_time": 1773777599999,
          "quote_volume": 13029.47486,
          "trades": 159,
          "taker_buy_base": 163175.0,
          "taker_buy_quote": 4797.10643
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.02937,
          "high": 0.02943,
          "low": 0.02934,
          "close": 0.02941,
          "volume": 486305.0,
          "close_time": 1773781199999,
          "quote_volume": 14295.76373,
          "trades": 239,
          "taker_buy_base": 275846.0,
          "taker_buy_quote": 8109.10716
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.02942,
          "high": 0.02959,
          "low": 0.02937,
          "close": 0.02947,
          "volume": 865237.0,
          "close_time": 1773784799999,
          "quote_volume": 25525.46276,
          "trades": 529,
          "taker_buy_base": 577680.0,
          "taker_buy_quote": 17039.43709
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.02947,
          "high": 0.02951,
          "low": 0.02928,
          "close": 0.02951,
          "volume": 550573.0,
          "close_time": 1773788399999,
          "quote_volume": 16166.95587,
          "trades": 418,
          "taker_buy_base": 375003.0,
          "taker_buy_quote": 11010.2833
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.0295,
          "high": 0.0295,
          "low": 0.0292,
          "close": 0.02933,
          "volume": 1209367.0,
          "close_time": 1773791999999,
          "quote_volume": 35476.39352,
          "trades": 596,
          "taker_buy_base": 475724.0,
          "taker_buy_quote": 13961.7596
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.02934,
          "high": 0.02951,
          "low": 0.02923,
          "close": 0.02943,
          "volume": 480942.0,
          "close_time": 1773795599999,
          "quote_volume": 14118.62839,
          "trades": 360,
          "taker_buy_base": 171858.0,
          "taker_buy_quote": 5044.43245
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.02944,
          "high": 0.02952,
          "low": 0.02938,
          "close": 0.02939,
          "volume": 311937.0,
          "close_time": 1773799199999,
          "quote_volume": 9189.74717,
          "trades": 232,
          "taker_buy_base": 160544.0,
          "taker_buy_quote": 4728.59304
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.0294,
          "high": 0.02949,
          "low": 0.02939,
          "close": 0.02944,
          "volume": 238004.0,
          "close_time": 1773802799999,
          "quote_volume": 7008.82269,
          "trades": 147,
          "taker_buy_base": 132981.0,
          "taker_buy_quote": 3915.8605
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.02943,
          "high": 0.02949,
          "low": 0.0294,
          "close": 0.02941,
          "volume": 336294.0,
          "close_time": 1773806399999,
          "quote_volume": 9901.41028,
          "trades": 164,
          "taker_buy_base": 129641.0,
          "taker_buy_quote": 3819.72529
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.02941,
          "high": 0.02944,
          "low": 0.02935,
          "close": 0.02942,
          "volume": 270850.0,
          "close_time": 1773809999999,
          "quote_volume": 7962.28546,
          "trades": 107,
          "taker_buy_base": 135498.0,
          "taker_buy_quote": 3983.70425
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.02943,
          "high": 0.02951,
          "low": 0.02942,
          "close": 0.02943,
          "volume": 503257.0,
          "close_time": 1773813599999,
          "quote_volume": 14832.60623,
          "trades": 281,
          "taker_buy_base": 134442.0,
          "taker_buy_quote": 3961.9998
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.02944,
          "high": 0.02957,
          "low": 0.0294,
          "close": 0.02942,
          "volume": 632778.0,
          "close_time": 1773817199999,
          "quote_volume": 18668.3227,
          "trades": 445,
          "taker_buy_base": 327575.0,
          "taker_buy_quote": 9660.01884
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.0294,
          "high": 0.02996,
          "low": 0.02939,
          "close": 0.0299,
          "volume": 2508285.0,
          "close_time": 1773820799999,
          "quote_volume": 74297.74736,
          "trades": 849,
          "taker_buy_base": 1410212.0,
          "taker_buy_quote": 41809.43179
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0299,
          "high": 0.03028,
          "low": 0.02983,
          "close": 0.03014,
          "volume": 4270345.0,
          "close_time": 1773824399999,
          "quote_volume": 128044.31505,
          "trades": 2086,
          "taker_buy_base": 2304243.0,
          "taker_buy_quote": 69109.97645
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.03014,
          "high": 0.03019,
          "low": 0.02253,
          "close": 0.02691,
          "volume": 93308315.0,
          "close_time": 1773827999999,
          "quote_volume": 2410363.92631,
          "trades": 69313,
          "taker_buy_base": 45145855.0,
          "taker_buy_quote": 1165679.75983
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.02691,
          "high": 0.02741,
          "low": 0.02569,
          "close": 0.02685,
          "volume": 15600605.0,
          "close_time": 1773831599999,
          "quote_volume": 418551.66883,
          "trades": 10316,
          "taker_buy_base": 7848298.0,
          "taker_buy_quote": 210771.49769
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.02685,
          "high": 0.02692,
          "low": 0.02617,
          "close": 0.0264,
          "volume": 5223098.0,
          "close_time": 1773835199999,
          "quote_volume": 138671.64005,
          "trades": 3222,
          "taker_buy_base": 2594239.0,
          "taker_buy_quote": 68846.10101
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0264,
          "high": 0.02682,
          "low": 0.02582,
          "close": 0.02623,
          "volume": 5078098.0,
          "close_time": 1773838799999,
          "quote_volume": 132696.3757,
          "trades": 3378,
          "taker_buy_base": 2431920.0,
          "taker_buy_quote": 63563.19168
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.02623,
          "high": 0.02636,
          "low": 0.0259,
          "close": 0.02601,
          "volume": 3542293.0,
          "close_time": 1773842399999,
          "quote_volume": 92509.52815,
          "trades": 2777,
          "taker_buy_base": 1753531.0,
          "taker_buy_quote": 45792.6299
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.02602,
          "high": 0.02606,
          "low": 0.02534,
          "close": 0.0255,
          "volume": 4624678.0,
          "close_time": 1773845999999,
          "quote_volume": 118668.06713,
          "trades": 3672,
          "taker_buy_base": 2335350.0,
          "taker_buy_quote": 59927.78992
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.02552,
          "high": 0.0258,
          "low": 0.02495,
          "close": 0.02504,
          "volume": 4923021.0,
          "close_time": 1773849599999,
          "quote_volume": 124722.04846,
          "trades": 4058,
          "taker_buy_base": 2456150.0,
          "taker_buy_quote": 62237.89094
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.02503,
          "high": 0.02517,
          "low": 0.02414,
          "close": 0.02458,
          "volume": 4425741.0,
          "close_time": 1773853199999,
          "quote_volume": 108821.06152,
          "trades": 2852,
          "taker_buy_base": 1840296.0,
          "taker_buy_quote": 45282.49473
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.02456,
          "high": 0.02528,
          "low": 0.02446,
          "close": 0.02482,
          "volume": 3608099.0,
          "close_time": 1773856799999,
          "quote_volume": 90130.71538,
          "trades": 2626,
          "taker_buy_base": 1668879.0,
          "taker_buy_quote": 41633.96627
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.02481,
          "high": 0.02542,
          "low": 0.0248,
          "close": 0.02528,
          "volume": 1614763.0,
          "close_time": 1773860399999,
          "quote_volume": 40698.58712,
          "trades": 1214,
          "taker_buy_base": 960124.0,
          "taker_buy_quote": 24219.76915
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.02528,
          "high": 0.02542,
          "low": 0.02474,
          "close": 0.02485,
          "volume": 2594343.0,
          "close_time": 1773863999999,
          "quote_volume": 64904.36979,
          "trades": 1521,
          "taker_buy_base": 1501452.0,
          "taker_buy_quote": 37550.32415
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.02485,
          "high": 0.02564,
          "low": 0.02481,
          "close": 0.02509,
          "volume": 2852520.0,
          "close_time": 1773867599999,
          "quote_volume": 72013.73041,
          "trades": 1784,
          "taker_buy_base": 1285530.0,
          "taker_buy_quote": 32458.68029
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.0251,
          "high": 0.02548,
          "low": 0.025,
          "close": 0.02524,
          "volume": 1364243.0,
          "close_time": 1773871199999,
          "quote_volume": 34440.68422,
          "trades": 946,
          "taker_buy_base": 662312.0,
          "taker_buy_quote": 16730.03189
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.02533,
          "high": 0.02536,
          "low": 0.02502,
          "close": 0.02524,
          "volume": 1368619.0,
          "close_time": 1773874799999,
          "quote_volume": 34484.50651,
          "trades": 573,
          "taker_buy_base": 554343.0,
          "taker_buy_quote": 13977.55054
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.02524,
          "high": 0.02528,
          "low": 0.02479,
          "close": 0.02484,
          "volume": 3443168.0,
          "close_time": 1773878399999,
          "quote_volume": 85913.11226,
          "trades": 1619,
          "taker_buy_base": 1975245.0,
          "taker_buy_quote": 49265.77111
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.02485,
          "high": 0.02552,
          "low": 0.02466,
          "close": 0.02482,
          "volume": 5928530.0,
          "close_time": 1773881999999,
          "quote_volume": 148840.50908,
          "trades": 1880,
          "taker_buy_base": 2614767.0,
          "taker_buy_quote": 65372.98823
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.02484,
          "high": 0.02498,
          "low": 0.02464,
          "close": 0.02487,
          "volume": 2179495.0,
          "close_time": 1773885599999,
          "quote_volume": 54090.30793,
          "trades": 971,
          "taker_buy_base": 1452540.0,
          "taker_buy_quote": 36046.60763
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.02486,
          "high": 0.02495,
          "low": 0.02454,
          "close": 0.02455,
          "volume": 1085475.0,
          "close_time": 1773889199999,
          "quote_volume": 26881.55449,
          "trades": 467,
          "taker_buy_base": 455022.0,
          "taker_buy_quote": 11265.19222
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.02454,
          "high": 0.02475,
          "low": 0.02436,
          "close": 0.02438,
          "volume": 707462.0,
          "close_time": 1773892799999,
          "quote_volume": 17334.74525,
          "trades": 411,
          "taker_buy_base": 241425.0,
          "taker_buy_quote": 5920.53725
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.02438,
          "high": 0.02455,
          "low": 0.02421,
          "close": 0.02434,
          "volume": 1157700.0,
          "close_time": 1773896399999,
          "quote_volume": 28223.17842,
          "trades": 550,
          "taker_buy_base": 514551.0,
          "taker_buy_quote": 12554.20018
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.02435,
          "high": 0.02498,
          "low": 0.02431,
          "close": 0.02486,
          "volume": 1771551.0,
          "close_time": 1773899999999,
          "quote_volume": 43839.36198,
          "trades": 692,
          "taker_buy_base": 943894.0,
          "taker_buy_quote": 23326.74337
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.02486,
          "high": 0.02507,
          "low": 0.02467,
          "close": 0.02494,
          "volume": 630443.0,
          "close_time": 1773903599999,
          "quote_volume": 15692.57128,
          "trades": 352,
          "taker_buy_base": 280947.0,
          "taker_buy_quote": 6997.6943
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.02497,
          "high": 0.02522,
          "low": 0.02442,
          "close": 0.02463,
          "volume": 1467845.0,
          "close_time": 1773907199999,
          "quote_volume": 36310.07586,
          "trades": 703,
          "taker_buy_base": 564712.0,
          "taker_buy_quote": 13974.16513
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.02463,
          "high": 0.02493,
          "low": 0.02456,
          "close": 0.02486,
          "volume": 1115955.0,
          "close_time": 1773910799999,
          "quote_volume": 27633.32026,
          "trades": 473,
          "taker_buy_base": 695294.0,
          "taker_buy_quote": 17220.77371
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.02486,
          "high": 0.031,
          "low": 0.02481,
          "close": 0.02563,
          "volume": 57628742.0,
          "close_time": 1773914399999,
          "quote_volume": 1616276.33136,
          "trades": 35026,
          "taker_buy_base": 28189636.0,
          "taker_buy_quote": 790763.7516
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.02564,
          "high": 0.02621,
          "low": 0.02458,
          "close": 0.0251,
          "volume": 13966627.0,
          "close_time": 1773917999999,
          "quote_volume": 352193.24106,
          "trades": 5743,
          "taker_buy_base": 6831334.0,
          "taker_buy_quote": 172122.86401
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.0251,
          "high": 0.02544,
          "low": 0.02458,
          "close": 0.02496,
          "volume": 4690810.0,
          "close_time": 1773921599999,
          "quote_volume": 116734.28819,
          "trades": 1813,
          "taker_buy_base": 2578443.0,
          "taker_buy_quote": 64109.41244
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.02499,
          "high": 0.02516,
          "low": 0.02467,
          "close": 0.02479,
          "volume": 3556819.0,
          "close_time": 1773925199999,
          "quote_volume": 88630.17989,
          "trades": 1802,
          "taker_buy_base": 1919381.0,
          "taker_buy_quote": 47840.48085
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.02478,
          "high": 0.02499,
          "low": 0.02456,
          "close": 0.02492,
          "volume": 2815346.0,
          "close_time": 1773928799999,
          "quote_volume": 69677.46051,
          "trades": 1443,
          "taker_buy_base": 1264563.0,
          "taker_buy_quote": 31326.00049
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.02489,
          "high": 0.02509,
          "low": 0.02471,
          "close": 0.02501,
          "volume": 1902287.0,
          "close_time": 1773932399999,
          "quote_volume": 47372.02023,
          "trades": 770,
          "taker_buy_base": 861800.0,
          "taker_buy_quote": 21479.18997
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.02501,
          "high": 0.02502,
          "low": 0.02434,
          "close": 0.02458,
          "volume": 4061590.0,
          "close_time": 1773935999999,
          "quote_volume": 99750.19421,
          "trades": 1368,
          "taker_buy_base": 2167346.0,
          "taker_buy_quote": 53176.79382
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.02456,
          "high": 0.02569,
          "low": 0.02374,
          "close": 0.02516,
          "volume": 20977743.0,
          "close_time": 1773939599999,
          "quote_volume": 512635.46823,
          "trades": 6767,
          "taker_buy_base": 11606314.0,
          "taker_buy_quote": 282955.50868
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.0252,
          "high": 0.0254,
          "low": 0.02443,
          "close": 0.02495,
          "volume": 6145145.0,
          "close_time": 1773943199999,
          "quote_volume": 153003.12942,
          "trades": 2145,
          "taker_buy_base": 3372529.0,
          "taker_buy_quote": 84079.53691
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.02499,
          "high": 0.02499,
          "low": 0.02431,
          "close": 0.02451,
          "volume": 2795118.0,
          "close_time": 1773946799999,
          "quote_volume": 68709.68176,
          "trades": 941,
          "taker_buy_base": 1296327.0,
          "taker_buy_quote": 31900.22706
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.0245,
          "high": 0.02467,
          "low": 0.02436,
          "close": 0.02444,
          "volume": 1509641.0,
          "close_time": 1773950399999,
          "quote_volume": 36968.31331,
          "trades": 388,
          "taker_buy_base": 835775.0,
          "taker_buy_quote": 20466.99197
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.02444,
          "high": 0.02454,
          "low": 0.02404,
          "close": 0.02433,
          "volume": 3488781.0,
          "close_time": 1773953999999,
          "quote_volume": 84659.26809,
          "trades": 1095,
          "taker_buy_base": 1602758.0,
          "taker_buy_quote": 38950.39894
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.0243,
          "high": 0.02457,
          "low": 0.02418,
          "close": 0.02431,
          "volume": 2125025.0,
          "close_time": 1773957599999,
          "quote_volume": 51694.32491,
          "trades": 574,
          "taker_buy_base": 1320517.0,
          "taker_buy_quote": 32150.78158
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.02431,
          "high": 0.02448,
          "low": 0.02409,
          "close": 0.02433,
          "volume": 1101257.0,
          "close_time": 1773961199999,
          "quote_volume": 26768.58683,
          "trades": 283,
          "taker_buy_base": 564366.0,
          "taker_buy_quote": 13731.78872
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.02433,
          "high": 0.02433,
          "low": 0.02396,
          "close": 0.024,
          "volume": 2140603.0,
          "close_time": 1773964799999,
          "quote_volume": 51782.91613,
          "trades": 401,
          "taker_buy_base": 1275291.0,
          "taker_buy_quote": 30883.46374
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.02402,
          "high": 0.02442,
          "low": 0.02399,
          "close": 0.02425,
          "volume": 1420651.0,
          "close_time": 1773968399999,
          "quote_volume": 34400.85933,
          "trades": 432,
          "taker_buy_base": 756568.0,
          "taker_buy_quote": 18329.16598
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.02435,
          "high": 0.0245,
          "low": 0.02425,
          "close": 0.02435,
          "volume": 581124.0,
          "close_time": 1773971999999,
          "quote_volume": 14178.57855,
          "trades": 185,
          "taker_buy_base": 320388.0,
          "taker_buy_quote": 7821.61437
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.02439,
          "high": 0.02499,
          "low": 0.02435,
          "close": 0.02453,
          "volume": 1439097.0,
          "close_time": 1773975599999,
          "quote_volume": 35316.541,
          "trades": 500,
          "taker_buy_base": 752109.0,
          "taker_buy_quote": 18472.78401
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.02453,
          "high": 0.0246,
          "low": 0.02406,
          "close": 0.02418,
          "volume": 1958539.0,
          "close_time": 1773979199999,
          "quote_volume": 47455.85306,
          "trades": 577,
          "taker_buy_base": 666540.0,
          "taker_buy_quote": 16118.80964
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.02417,
          "high": 0.02425,
          "low": 0.02393,
          "close": 0.02406,
          "volume": 2622251.0,
          "close_time": 1773982799999,
          "quote_volume": 63184.53974,
          "trades": 1062,
          "taker_buy_base": 995045.0,
          "taker_buy_quote": 23985.49581
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.02405,
          "high": 0.02411,
          "low": 0.0236,
          "close": 0.02368,
          "volume": 3447001.0,
          "close_time": 1773986399999,
          "quote_volume": 82473.80287,
          "trades": 1775,
          "taker_buy_base": 879535.0,
          "taker_buy_quote": 21066.39579
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.02368,
          "high": 0.02398,
          "low": 0.02367,
          "close": 0.02379,
          "volume": 2360314.0,
          "close_time": 1773989999999,
          "quote_volume": 56241.1009,
          "trades": 1055,
          "taker_buy_base": 929626.0,
          "taker_buy_quote": 22175.51312
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.02379,
          "high": 0.02383,
          "low": 0.02356,
          "close": 0.02381,
          "volume": 1283548.0,
          "close_time": 1773993599999,
          "quote_volume": 30424.71504,
          "trades": 563,
          "taker_buy_base": 783680.0,
          "taker_buy_quote": 18585.5275
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0238,
          "high": 0.02405,
          "low": 0.02379,
          "close": 0.02402,
          "volume": 2440333.0,
          "close_time": 1773997199999,
          "quote_volume": 58382.88784,
          "trades": 745,
          "taker_buy_base": 1198960.0,
          "taker_buy_quote": 28694.94766
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.02399,
          "high": 0.02413,
          "low": 0.02384,
          "close": 0.0239,
          "volume": 2817481.0,
          "close_time": 1774000799999,
          "quote_volume": 67514.26442,
          "trades": 1072,
          "taker_buy_base": 1511517.0,
          "taker_buy_quote": 36247.16611
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.0239,
          "high": 0.02406,
          "low": 0.02384,
          "close": 0.02397,
          "volume": 1306144.0,
          "close_time": 1774004399999,
          "quote_volume": 31249.96846,
          "trades": 461,
          "taker_buy_base": 710545.0,
          "taker_buy_quote": 16998.93243
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.02396,
          "high": 0.024,
          "low": 0.02379,
          "close": 0.02383,
          "volume": 1159458.0,
          "close_time": 1774007999999,
          "quote_volume": 27688.76011,
          "trades": 505,
          "taker_buy_base": 489896.0,
          "taker_buy_quote": 11702.1076
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.02383,
          "high": 0.02397,
          "low": 0.02381,
          "close": 0.02395,
          "volume": 778712.0,
          "close_time": 1774011599999,
          "quote_volume": 18587.78574,
          "trades": 359,
          "taker_buy_base": 287178.0,
          "taker_buy_quote": 6861.66826
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.02398,
          "high": 0.02402,
          "low": 0.02368,
          "close": 0.02369,
          "volume": 1806000.0,
          "close_time": 1774015199999,
          "quote_volume": 43029.42673,
          "trades": 581,
          "taker_buy_base": 605162.0,
          "taker_buy_quote": 14422.86168
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.02367,
          "high": 0.02385,
          "low": 0.02353,
          "close": 0.02383,
          "volume": 1015517.0,
          "close_time": 1774018799999,
          "quote_volume": 24060.43686,
          "trades": 399,
          "taker_buy_base": 536782.0,
          "taker_buy_quote": 12717.18907
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.02384,
          "high": 0.02388,
          "low": 0.02356,
          "close": 0.02362,
          "volume": 1442490.0,
          "close_time": 1774022399999,
          "quote_volume": 34170.02236,
          "trades": 450,
          "taker_buy_base": 648787.0,
          "taker_buy_quote": 15365.98407
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.02364,
          "high": 0.02368,
          "low": 0.02343,
          "close": 0.02362,
          "volume": 3084512.0,
          "close_time": 1774025999999,
          "quote_volume": 72712.61604,
          "trades": 941,
          "taker_buy_base": 1630580.0,
          "taker_buy_quote": 38444.73797
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.02363,
          "high": 0.02382,
          "low": 0.02349,
          "close": 0.02375,
          "volume": 1172334.0,
          "close_time": 1774029599999,
          "quote_volume": 27754.66189,
          "trades": 463,
          "taker_buy_base": 674148.0,
          "taker_buy_quote": 15955.69839
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.02375,
          "high": 0.02377,
          "low": 0.02333,
          "close": 0.02338,
          "volume": 722518.0,
          "close_time": 1774033199999,
          "quote_volume": 17028.57189,
          "trades": 385,
          "taker_buy_base": 350311.0,
          "taker_buy_quote": 8256.03806
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.02339,
          "high": 0.02346,
          "low": 0.02303,
          "close": 0.02314,
          "volume": 2067663.0,
          "close_time": 1774036799999,
          "quote_volume": 48084.08977,
          "trades": 893,
          "taker_buy_base": 1050822.0,
          "taker_buy_quote": 24459.22748
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.02314,
          "high": 0.02323,
          "low": 0.02286,
          "close": 0.02295,
          "volume": 1117074.0,
          "close_time": 1774040399999,
          "quote_volume": 25739.44637,
          "trades": 623,
          "taker_buy_base": 413144.0,
          "taker_buy_quote": 9519.67852
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.02293,
          "high": 0.02318,
          "low": 0.02286,
          "close": 0.02307,
          "volume": 735301.0,
          "close_time": 1774043999999,
          "quote_volume": 16896.32415,
          "trades": 316,
          "taker_buy_base": 346827.0,
          "taker_buy_quote": 7977.27009
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.02304,
          "high": 0.02306,
          "low": 0.02282,
          "close": 0.02294,
          "volume": 333212.0,
          "close_time": 1774047599999,
          "quote_volume": 7637.63357,
          "trades": 265,
          "taker_buy_base": 171655.0,
          "taker_buy_quote": 3934.06485
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.02293,
          "high": 0.02317,
          "low": 0.02286,
          "close": 0.02313,
          "volume": 1031923.0,
          "close_time": 1774051199999,
          "quote_volume": 23798.68403,
          "trades": 448,
          "taker_buy_base": 612230.0,
          "taker_buy_quote": 14127.10244
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.02314,
          "high": 0.02319,
          "low": 0.02295,
          "close": 0.02308,
          "volume": 708017.0,
          "close_time": 1774054799999,
          "quote_volume": 16342.42944,
          "trades": 309,
          "taker_buy_base": 303557.0,
          "taker_buy_quote": 7011.35954
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.02311,
          "high": 0.02315,
          "low": 0.02297,
          "close": 0.02297,
          "volume": 285989.0,
          "close_time": 1774058399999,
          "quote_volume": 6595.76421,
          "trades": 141,
          "taker_buy_base": 154232.0,
          "taker_buy_quote": 3556.16041
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.02298,
          "high": 0.02322,
          "low": 0.02293,
          "close": 0.02318,
          "volume": 494594.0,
          "close_time": 1774061999999,
          "quote_volume": 11428.36678,
          "trades": 188,
          "taker_buy_base": 195460.0,
          "taker_buy_quote": 4511.79715
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.0232,
          "high": 0.02324,
          "low": 0.02301,
          "close": 0.02309,
          "volume": 337483.0,
          "close_time": 1774065599999,
          "quote_volume": 7793.88792,
          "trades": 117,
          "taker_buy_base": 126756.0,
          "taker_buy_quote": 2925.76391
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.02309,
          "high": 0.02314,
          "low": 0.02283,
          "close": 0.02287,
          "volume": 715904.0,
          "close_time": 1774069199999,
          "quote_volume": 16431.24924,
          "trades": 338,
          "taker_buy_base": 221201.0,
          "taker_buy_quote": 5084.8034
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.02286,
          "high": 0.02289,
          "low": 0.02274,
          "close": 0.02284,
          "volume": 806968.0,
          "close_time": 1774072799999,
          "quote_volume": 18411.35133,
          "trades": 596,
          "taker_buy_base": 330008.0,
          "taker_buy_quote": 7531.00243
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.02282,
          "high": 0.02285,
          "low": 0.02266,
          "close": 0.02275,
          "volume": 931214.0,
          "close_time": 1774076399999,
          "quote_volume": 21187.91346,
          "trades": 608,
          "taker_buy_base": 217743.0,
          "taker_buy_quote": 4958.30883
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.02275,
          "high": 0.02764,
          "low": 0.02271,
          "close": 0.02403,
          "volume": 21127200.0,
          "close_time": 1774079999999,
          "quote_volume": 518749.33513,
          "trades": 11552,
          "taker_buy_base": 11548992.0,
          "taker_buy_quote": 282975.03912
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.02404,
          "high": 0.0244,
          "low": 0.02335,
          "close": 0.02378,
          "volume": 5741546.0,
          "close_time": 1774083599999,
          "quote_volume": 136218.74713,
          "trades": 2037,
          "taker_buy_base": 2800664.0,
          "taker_buy_quote": 66590.76036
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.0238,
          "high": 0.02487,
          "low": 0.02369,
          "close": 0.02418,
          "volume": 8102449.0,
          "close_time": 1774087199999,
          "quote_volume": 195900.44716,
          "trades": 3509,
          "taker_buy_base": 4131026.0,
          "taker_buy_quote": 99946.4576
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.02412,
          "high": 0.02434,
          "low": 0.02346,
          "close": 0.02363,
          "volume": 3392276.0,
          "close_time": 1774090799999,
          "quote_volume": 80359.32007,
          "trades": 1038,
          "taker_buy_base": 1249817.0,
          "taker_buy_quote": 29613.66417
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.02364,
          "high": 0.02367,
          "low": 0.02325,
          "close": 0.02333,
          "volume": 3169285.0,
          "close_time": 1774094399999,
          "quote_volume": 74242.15368,
          "trades": 1311,
          "taker_buy_base": 1391267.0,
          "taker_buy_quote": 32612.18105
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.02333,
          "high": 0.02356,
          "low": 0.02321,
          "close": 0.02338,
          "volume": 2242452.0,
          "close_time": 1774097999999,
          "quote_volume": 52494.88112,
          "trades": 814,
          "taker_buy_base": 1242696.0,
          "taker_buy_quote": 29097.41681
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.02338,
          "high": 0.0236,
          "low": 0.02319,
          "close": 0.02356,
          "volume": 909121.0,
          "close_time": 1774101599999,
          "quote_volume": 21233.30062,
          "trades": 563,
          "taker_buy_base": 523544.0,
          "taker_buy_quote": 12245.83193
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.02356,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.02374,
          "volume": 1036913.0,
          "close_time": 1774105199999,
          "quote_volume": 24551.8869,
          "trades": 369,
          "taker_buy_base": 501840.0,
          "taker_buy_quote": 11901.58075
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.02375,
          "high": 0.0268,
          "low": 0.02375,
          "close": 0.02527,
          "volume": 19062442.0,
          "close_time": 1774108799999,
          "quote_volume": 482602.40556,
          "trades": 9759,
          "taker_buy_base": 10612746.0,
          "taker_buy_quote": 268581.95293
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.02519,
          "high": 0.02572,
          "low": 0.02442,
          "close": 0.02542,
          "volume": 13931360.0,
          "close_time": 1774112399999,
          "quote_volume": 348167.35461,
          "trades": 5326,
          "taker_buy_base": 8516206.0,
          "taker_buy_quote": 213317.34525
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.02545,
          "high": 0.02546,
          "low": 0.02447,
          "close": 0.02467,
          "volume": 6004076.0,
          "close_time": 1774115999999,
          "quote_volume": 149509.5252,
          "trades": 2358,
          "taker_buy_base": 2487573.0,
          "taker_buy_quote": 62078.1503
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.02469,
          "high": 0.02524,
          "low": 0.02452,
          "close": 0.02493,
          "volume": 5074542.0,
          "close_time": 1774119599999,
          "quote_volume": 126186.72542,
          "trades": 2296,
          "taker_buy_base": 3176442.0,
          "taker_buy_quote": 79162.56852
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.02494,
          "high": 0.02502,
          "low": 0.02469,
          "close": 0.02482,
          "volume": 2685543.0,
          "close_time": 1774123199999,
          "quote_volume": 66691.13007,
          "trades": 1427,
          "taker_buy_base": 1573633.0,
          "taker_buy_quote": 39093.35662
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.02482,
          "high": 0.02491,
          "low": 0.02395,
          "close": 0.02399,
          "volume": 4722446.0,
          "close_time": 1774126799999,
          "quote_volume": 114633.01443,
          "trades": 2308,
          "taker_buy_base": 1231638.0,
          "taker_buy_quote": 29859.31668
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.02398,
          "high": 0.02426,
          "low": 0.0239,
          "close": 0.02423,
          "volume": 3055127.0,
          "close_time": 1774130399999,
          "quote_volume": 73526.22061,
          "trades": 1308,
          "taker_buy_base": 1667818.0,
          "taker_buy_quote": 40167.90458
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.02425,
          "high": 0.02443,
          "low": 0.02394,
          "close": 0.02395,
          "volume": 1452062.0,
          "close_time": 1774133999999,
          "quote_volume": 35086.25816,
          "trades": 923,
          "taker_buy_base": 692425.0,
          "taker_buy_quote": 16747.81934
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.02394,
          "high": 0.02398,
          "low": 0.02343,
          "close": 0.02355,
          "volume": 1696242.0,
          "close_time": 1774137599999,
          "quote_volume": 40404.83946,
          "trades": 1012,
          "taker_buy_base": 684927.0,
          "taker_buy_quote": 16311.89781
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02356,
          "high": 0.02377,
          "low": 0.02338,
          "close": 0.0235,
          "volume": 2404953.0,
          "close_time": 1774141199999,
          "quote_volume": 56606.5861,
          "trades": 1034,
          "taker_buy_base": 1009325.0,
          "taker_buy_quote": 23798.82366
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.02352,
          "high": 0.02356,
          "low": 0.02335,
          "close": 0.02352,
          "volume": 360878.0,
          "close_time": 1774144799999,
          "quote_volume": 8472.16097,
          "trades": 242,
          "taker_buy_base": 164090.0,
          "taker_buy_quote": 3853.61686
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.02352,
          "high": 0.02358,
          "low": 0.02327,
          "close": 0.02347,
          "volume": 680923.0,
          "close_time": 1774148399999,
          "quote_volume": 15971.81008,
          "trades": 306,
          "taker_buy_base": 192553.0,
          "taker_buy_quote": 4513.41683
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.02348,
          "high": 0.02364,
          "low": 0.02334,
          "close": 0.0234,
          "volume": 511234.0,
          "close_time": 1774151999999,
          "quote_volume": 12017.07308,
          "trades": 246,
          "taker_buy_base": 317556.0,
          "taker_buy_quote": 7463.61665
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.02342,
          "high": 0.02379,
          "low": 0.0234,
          "close": 0.02372,
          "volume": 2626390.0,
          "close_time": 1774155599999,
          "quote_volume": 62030.39025,
          "trades": 725,
          "taker_buy_base": 1821612.0,
          "taker_buy_quote": 43036.03862
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.02373,
          "high": 0.0238,
          "low": 0.02348,
          "close": 0.02361,
          "volume": 1723828.0,
          "close_time": 1774159199999,
          "quote_volume": 40766.94863,
          "trades": 768,
          "taker_buy_base": 1235036.0,
          "taker_buy_quote": 29223.82432
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.02359,
          "high": 0.0275,
          "low": 0.02358,
          "close": 0.02461,
          "volume": 24581937.0,
          "close_time": 1774162799999,
          "quote_volume": 613908.63287,
          "trades": 11344,
          "taker_buy_base": 14216585.0,
          "taker_buy_quote": 354578.67547
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.02458,
          "high": 0.02574,
          "low": 0.02387,
          "close": 0.02407,
          "volume": 14872203.0,
          "close_time": 1774166399999,
          "quote_volume": 369094.30927,
          "trades": 6259,
          "taker_buy_base": 7080910.0,
          "taker_buy_quote": 176197.21109
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.02405,
          "high": 0.02492,
          "low": 0.02396,
          "close": 0.02426,
          "volume": 9063283.0,
          "close_time": 1774169999999,
          "quote_volume": 221489.56961,
          "trades": 3831,
          "taker_buy_base": 4551162.0,
          "taker_buy_quote": 111237.91722
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.02426,
          "high": 0.02433,
          "low": 0.02396,
          "close": 0.02411,
          "volume": 3246389.0,
          "close_time": 1774173599999,
          "quote_volume": 78272.5763,
          "trades": 2283,
          "taker_buy_base": 1156980.0,
          "taker_buy_quote": 27910.91574
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.02414,
          "high": 0.02414,
          "low": 0.02364,
          "close": 0.0239,
          "volume": 2858126.0,
          "close_time": 1774177199999,
          "quote_volume": 68233.89899,
          "trades": 1536,
          "taker_buy_base": 995145.0,
          "taker_buy_quote": 23753.76809
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.02384,
          "high": 0.02399,
          "low": 0.02352,
          "close": 0.02363,
          "volume": 1266406.0,
          "close_time": 1774180799999,
          "quote_volume": 30074.31847,
          "trades": 887,
          "taker_buy_base": 458619.0,
          "taker_buy_quote": 10905.66108
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.02366,
          "high": 0.02391,
          "low": 0.02361,
          "close": 0.02391,
          "volume": 953472.0,
          "close_time": 1774184399999,
          "quote_volume": 22654.24455,
          "trades": 497,
          "taker_buy_base": 505099.0,
          "taker_buy_quote": 12013.49446
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.0239,
          "high": 0.02538,
          "low": 0.02378,
          "close": 0.02444,
          "volume": 11990390.0,
          "close_time": 1774187999999,
          "quote_volume": 292800.25854,
          "trades": 4722,
          "taker_buy_base": 6585837.0,
          "taker_buy_quote": 160714.7247
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.02447,
          "high": 0.02469,
          "low": 0.02409,
          "close": 0.02433,
          "volume": 3055736.0,
          "close_time": 1774191599999,
          "quote_volume": 74406.42024,
          "trades": 1168,
          "taker_buy_base": 1519211.0,
          "taker_buy_quote": 36963.27492
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.02437,
          "high": 0.02466,
          "low": 0.02398,
          "close": 0.02411,
          "volume": 2880613.0,
          "close_time": 1774195199999,
          "quote_volume": 70026.44123,
          "trades": 1112,
          "taker_buy_base": 1262074.0,
          "taker_buy_quote": 30734.93764
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.02411,
          "high": 0.02427,
          "low": 0.02392,
          "close": 0.02399,
          "volume": 2011701.0,
          "close_time": 1774198799999,
          "quote_volume": 48414.54961,
          "trades": 847,
          "taker_buy_base": 562807.0,
          "taker_buy_quote": 13538.42122
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.02399,
          "high": 0.02408,
          "low": 0.02378,
          "close": 0.0238,
          "volume": 1076586.0,
          "close_time": 1774202399999,
          "quote_volume": 25750.07227,
          "trades": 528,
          "taker_buy_base": 280480.0,
          "taker_buy_quote": 6704.36505
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.02379,
          "high": 0.02385,
          "low": 0.02351,
          "close": 0.02352,
          "volume": 1861109.0,
          "close_time": 1774205999999,
          "quote_volume": 44036.58471,
          "trades": 1164,
          "taker_buy_base": 454283.0,
          "taker_buy_quote": 10761.12789
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.02352,
          "high": 0.02358,
          "low": 0.0232,
          "close": 0.02326,
          "volume": 3502926.0,
          "close_time": 1774209599999,
          "quote_volume": 81853.30657,
          "trades": 1884,
          "taker_buy_base": 801267.0,
          "taker_buy_quote": 18731.67456
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.02327,
          "high": 0.02349,
          "low": 0.02317,
          "close": 0.02319,
          "volume": 1629283.0,
          "close_time": 1774213199999,
          "quote_volume": 38001.78422,
          "trades": 666,
          "taker_buy_base": 857511.0,
          "taker_buy_quote": 20018.92575
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.02322,
          "high": 0.02324,
          "low": 0.02274,
          "close": 0.02285,
          "volume": 3122314.0,
          "close_time": 1774216799999,
          "quote_volume": 71579.88205,
          "trades": 1448,
          "taker_buy_base": 1201258.0,
          "taker_buy_quote": 27575.75429
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.02288,
          "high": 0.0231,
          "low": 0.02265,
          "close": 0.02305,
          "volume": 3146667.0,
          "close_time": 1774220399999,
          "quote_volume": 71773.48219,
          "trades": 1201,
          "taker_buy_base": 864992.0,
          "taker_buy_quote": 19768.26902
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.02307,
          "high": 0.02307,
          "low": 0.02272,
          "close": 0.0228,
          "volume": 337159.0,
          "close_time": 1774223999999,
          "quote_volume": 7730.43004,
          "trades": 134,
          "taker_buy_base": 79615.0,
          "taker_buy_quote": 1818.66846
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02282,
          "high": 0.02295,
          "low": 0.02263,
          "close": 0.02293,
          "volume": 1001965.0,
          "close_time": 1774227599999,
          "quote_volume": 22856.30093,
          "trades": 379,
          "taker_buy_base": 469118.0,
          "taker_buy_quote": 10717.04475
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.02292,
          "high": 0.02302,
          "low": 0.02268,
          "close": 0.02284,
          "volume": 749336.0,
          "close_time": 1774231199999,
          "quote_volume": 17104.66973,
          "trades": 394,
          "taker_buy_base": 459838.0,
          "taker_buy_quote": 10502.48903
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.02282,
          "high": 0.0232,
          "low": 0.02263,
          "close": 0.02285,
          "volume": 2764025.0,
          "close_time": 1774234799999,
          "quote_volume": 63257.70283,
          "trades": 821,
          "taker_buy_base": 1659163.0,
          "taker_buy_quote": 38025.61264
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.02283,
          "high": 0.02329,
          "low": 0.02283,
          "close": 0.02296,
          "volume": 2261086.0,
          "close_time": 1774238399999,
          "quote_volume": 52243.10394,
          "trades": 718,
          "taker_buy_base": 1307040.0,
          "taker_buy_quote": 30250.55774
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.02298,
          "high": 0.02318,
          "low": 0.02288,
          "close": 0.02314,
          "volume": 1503586.0,
          "close_time": 1774241999999,
          "quote_volume": 34630.28577,
          "trades": 440,
          "taker_buy_base": 590429.0,
          "taker_buy_quote": 13611.88764
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.02313,
          "high": 0.02385,
          "low": 0.02308,
          "close": 0.02381,
          "volume": 2663695.0,
          "close_time": 1774245599999,
          "quote_volume": 62527.5707,
          "trades": 866,
          "taker_buy_base": 1582427.0,
          "taker_buy_quote": 37148.25817
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.02381,
          "high": 0.02382,
          "low": 0.02326,
          "close": 0.02341,
          "volume": 1646700.0,
          "close_time": 1774249199999,
          "quote_volume": 38760.82419,
          "trades": 611,
          "taker_buy_base": 585114.0,
          "taker_buy_quote": 13802.27864
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.02342,
          "high": 0.02353,
          "low": 0.02299,
          "close": 0.02299,
          "volume": 1108587.0,
          "close_time": 1774252799999,
          "quote_volume": 25724.71423,
          "trades": 428,
          "taker_buy_base": 365587.0,
          "taker_buy_quote": 8477.90197
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.023,
          "high": 0.02311,
          "low": 0.02279,
          "close": 0.02293,
          "volume": 3100513.0,
          "close_time": 1774256399999,
          "quote_volume": 71242.36854,
          "trades": 830,
          "taker_buy_base": 1741907.0,
          "taker_buy_quote": 40030.84803
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.02293,
          "high": 0.02307,
          "low": 0.02272,
          "close": 0.02295,
          "volume": 1746213.0,
          "close_time": 1774259999999,
          "quote_volume": 39961.91714,
          "trades": 519,
          "taker_buy_base": 991318.0,
          "taker_buy_quote": 22688.28957
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.02295,
          "high": 0.0238,
          "low": 0.02295,
          "close": 0.02321,
          "volume": 1521694.0,
          "close_time": 1774263599999,
          "quote_volume": 35320.22725,
          "trades": 773,
          "taker_buy_base": 897121.0,
          "taker_buy_quote": 20834.96335
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.02325,
          "high": 0.02373,
          "low": 0.02308,
          "close": 0.02337,
          "volume": 2963105.0,
          "close_time": 1774267199999,
          "quote_volume": 69422.03649,
          "trades": 1056,
          "taker_buy_base": 1109185.0,
          "taker_buy_quote": 25985.84387
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.02337,
          "high": 0.0234,
          "low": 0.02305,
          "close": 0.02323,
          "volume": 2480301.0,
          "close_time": 1774270799999,
          "quote_volume": 57551.09813,
          "trades": 858,
          "taker_buy_base": 927501.0,
          "taker_buy_quote": 21557.79206
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.0232,
          "high": 0.02334,
          "low": 0.02299,
          "close": 0.02327,
          "volume": 2872537.0,
          "close_time": 1774274399999,
          "quote_volume": 66565.28647,
          "trades": 836,
          "taker_buy_base": 1460850.0,
          "taker_buy_quote": 33881.48103
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.0233,
          "high": 0.02338,
          "low": 0.02317,
          "close": 0.02328,
          "volume": 1620872.0,
          "close_time": 1774277999999,
          "quote_volume": 37742.77717,
          "trades": 610,
          "taker_buy_base": 876882.0,
          "taker_buy_quote": 20430.65601
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.02331,
          "high": 0.02341,
          "low": 0.02308,
          "close": 0.02317,
          "volume": 2997066.0,
          "close_time": 1774281599999,
          "quote_volume": 69651.76966,
          "trades": 823,
          "taker_buy_base": 1192088.0,
          "taker_buy_quote": 27719.75568
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.02322,
          "high": 0.02333,
          "low": 0.02304,
          "close": 0.02314,
          "volume": 1128327.0,
          "close_time": 1774285199999,
          "quote_volume": 26135.62555,
          "trades": 263,
          "taker_buy_base": 406453.0,
          "taker_buy_quote": 9398.06046
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.02312,
          "high": 0.02317,
          "low": 0.0224,
          "close": 0.02312,
          "volume": 2218124.0,
          "close_time": 1774288799999,
          "quote_volume": 50855.97856,
          "trades": 918,
          "taker_buy_base": 1379738.0,
          "taker_buy_quote": 31583.04652
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.02312,
          "high": 0.02341,
          "low": 0.02287,
          "close": 0.02307,
          "volume": 1309683.0,
          "close_time": 1774292399999,
          "quote_volume": 30271.25974,
          "trades": 691,
          "taker_buy_base": 702188.0,
          "taker_buy_quote": 16251.84032
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.02307,
          "high": 0.02351,
          "low": 0.023,
          "close": 0.02331,
          "volume": 1552938.0,
          "close_time": 1774295999999,
          "quote_volume": 36019.13915,
          "trades": 619,
          "taker_buy_base": 960161.0,
          "taker_buy_quote": 22272.96724
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0233,
          "high": 0.02344,
          "low": 0.0231,
          "close": 0.02317,
          "volume": 1473352.0,
          "close_time": 1774299599999,
          "quote_volume": 34279.44966,
          "trades": 486,
          "taker_buy_base": 390769.0,
          "taker_buy_quote": 9090.93314
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.02317,
          "high": 0.02355,
          "low": 0.02305,
          "close": 0.02316,
          "volume": 1271313.0,
          "close_time": 1774303199999,
          "quote_volume": 29515.23023,
          "trades": 676,
          "taker_buy_base": 665646.0,
          "taker_buy_quote": 15463.30331
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.02314,
          "high": 0.02347,
          "low": 0.02309,
          "close": 0.0233,
          "volume": 1056682.0,
          "close_time": 1774306799999,
          "quote_volume": 24593.82029,
          "trades": 365,
          "taker_buy_base": 560012.0,
          "taker_buy_quote": 13032.54166
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.0233,
          "high": 0.02337,
          "low": 0.02318,
          "close": 0.02324,
          "volume": 421866.0,
          "close_time": 1774310399999,
          "quote_volume": 9816.74358,
          "trades": 202,
          "taker_buy_base": 248840.0,
          "taker_buy_quote": 5789.57055
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02327,
          "high": 0.02327,
          "low": 0.02308,
          "close": 0.02308,
          "volume": 231336.0,
          "close_time": 1774313999999,
          "quote_volume": 5360.47827,
          "trades": 137,
          "taker_buy_base": 151737.0,
          "taker_buy_quote": 3516.05304
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.02307,
          "high": 0.02322,
          "low": 0.02296,
          "close": 0.02306,
          "volume": 799877.0,
          "close_time": 1774317599999,
          "quote_volume": 18462.55171,
          "trades": 207,
          "taker_buy_base": 444195.0,
          "taker_buy_quote": 10248.44507
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.0231,
          "high": 0.02323,
          "low": 0.02297,
          "close": 0.02304,
          "volume": 383916.0,
          "close_time": 1774321199999,
          "quote_volume": 8872.22806,
          "trades": 183,
          "taker_buy_base": 210576.0,
          "taker_buy_quote": 4868.18262
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.02302,
          "high": 0.02331,
          "low": 0.02293,
          "close": 0.02296,
          "volume": 692060.0,
          "close_time": 1774324799999,
          "quote_volume": 15940.10893,
          "trades": 177,
          "taker_buy_base": 301059.0,
          "taker_buy_quote": 6937.54815
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.02299,
          "high": 0.02313,
          "low": 0.02289,
          "close": 0.02296,
          "volume": 390661.0,
          "close_time": 1774328399999,
          "quote_volume": 8998.69753,
          "trades": 292,
          "taker_buy_base": 289148.0,
          "taker_buy_quote": 6660.75574
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.02292,
          "high": 0.02303,
          "low": 0.02289,
          "close": 0.02296,
          "volume": 318704.0,
          "close_time": 1774331999999,
          "quote_volume": 7318.27214,
          "trades": 215,
          "taker_buy_base": 187432.0,
          "taker_buy_quote": 4303.9432
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.02297,
          "high": 0.02325,
          "low": 0.02284,
          "close": 0.02309,
          "volume": 1864567.0,
          "close_time": 1774335599999,
          "quote_volume": 42866.50994,
          "trades": 948,
          "taker_buy_base": 1256000.0,
          "taker_buy_quote": 28894.90387
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.02304,
          "high": 0.0233,
          "low": 0.02292,
          "close": 0.023,
          "volume": 2656771.0,
          "close_time": 1774339199999,
          "quote_volume": 61364.44503,
          "trades": 808,
          "taker_buy_base": 1482581.0,
          "taker_buy_quote": 34200.89845
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.02298,
          "high": 0.0258,
          "low": 0.02296,
          "close": 0.02363,
          "volume": 14703814.0,
          "close_time": 1774342799999,
          "quote_volume": 352218.52408,
          "trades": 5895,
          "taker_buy_base": 8067063.0,
          "taker_buy_quote": 193198.39899
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.02366,
          "high": 0.02427,
          "low": 0.02307,
          "close": 0.02328,
          "volume": 9259948.0,
          "close_time": 1774346399999,
          "quote_volume": 218072.57952,
          "trades": 2926,
          "taker_buy_base": 4658671.0,
          "taker_buy_quote": 109747.09412
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.02328,
          "high": 0.02448,
          "low": 0.02308,
          "close": 0.02361,
          "volume": 7602797.0,
          "close_time": 1774349999999,
          "quote_volume": 180810.10524,
          "trades": 2444,
          "taker_buy_base": 3306673.0,
          "taker_buy_quote": 78234.28024
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.02364,
          "high": 0.02368,
          "low": 0.02312,
          "close": 0.02336,
          "volume": 3711189.0,
          "close_time": 1774353599999,
          "quote_volume": 86888.57826,
          "trades": 1426,
          "taker_buy_base": 2115658.0,
          "taker_buy_quote": 49530.50863
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.02335,
          "high": 0.02393,
          "low": 0.02317,
          "close": 0.0232,
          "volume": 3066717.0,
          "close_time": 1774357199999,
          "quote_volume": 71790.79093,
          "trades": 937,
          "taker_buy_base": 1620334.0,
          "taker_buy_quote": 37915.71968
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.02321,
          "high": 0.02354,
          "low": 0.02294,
          "close": 0.02334,
          "volume": 2865967.0,
          "close_time": 1774360799999,
          "quote_volume": 66675.70639,
          "trades": 1000,
          "taker_buy_base": 1276265.0,
          "taker_buy_quote": 29659.36605
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.02341,
          "high": 0.03035,
          "low": 0.0233,
          "close": 0.02665,
          "volume": 48845252.0,
          "close_time": 1774364399999,
          "quote_volume": 1331395.01832,
          "trades": 23754,
          "taker_buy_base": 28293562.0,
          "taker_buy_quote": 769655.00322
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.02667,
          "high": 0.02692,
          "low": 0.02343,
          "close": 0.02488,
          "volume": 15978758.0,
          "close_time": 1774367999999,
          "quote_volume": 403781.77166,
          "trades": 6304,
          "taker_buy_base": 8629364.0,
          "taker_buy_quote": 218209.29223
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.02494,
          "high": 0.02773,
          "low": 0.0238,
          "close": 0.02636,
          "volume": 20062797.0,
          "close_time": 1774371599999,
          "quote_volume": 509767.27559,
          "trades": 8031,
          "taker_buy_base": 9823448.0,
          "taker_buy_quote": 250060.70264
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.02636,
          "high": 0.02673,
          "low": 0.02421,
          "close": 0.0255,
          "volume": 12342830.0,
          "close_time": 1774375199999,
          "quote_volume": 312629.15702,
          "trades": 4381,
          "taker_buy_base": 6656021.0,
          "taker_buy_quote": 168190.24219
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.02551,
          "high": 0.02559,
          "low": 0.0247,
          "close": 0.02515,
          "volume": 5498683.0,
          "close_time": 1774378799999,
          "quote_volume": 137931.11851,
          "trades": 1920,
          "taker_buy_base": 2637080.0,
          "taker_buy_quote": 66120.13676
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.02522,
          "high": 0.02587,
          "low": 0.02436,
          "close": 0.02476,
          "volume": 4769401.0,
          "close_time": 1774382399999,
          "quote_volume": 119369.39245,
          "trades": 2258,
          "taker_buy_base": 2261091.0,
          "taker_buy_quote": 56601.83585
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.02476,
          "high": 0.02617,
          "low": 0.02432,
          "close": 0.02495,
          "volume": 6203687.0,
          "close_time": 1774385999999,
          "quote_volume": 155288.68373,
          "trades": 3747,
          "taker_buy_base": 3957847.0,
          "taker_buy_quote": 99112.57846
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.02491,
          "high": 0.02495,
          "low": 0.02424,
          "close": 0.02441,
          "volume": 4195760.0,
          "close_time": 1774389599999,
          "quote_volume": 103262.28843,
          "trades": 2484,
          "taker_buy_base": 2253907.0,
          "taker_buy_quote": 55502.49868
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.02444,
          "high": 0.02535,
          "low": 0.02434,
          "close": 0.02483,
          "volume": 2905176.0,
          "close_time": 1774393199999,
          "quote_volume": 72210.09564,
          "trades": 2005,
          "taker_buy_base": 1624632.0,
          "taker_buy_quote": 40382.79103
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.02479,
          "high": 0.02515,
          "low": 0.02428,
          "close": 0.0245,
          "volume": 2627983.0,
          "close_time": 1774396799999,
          "quote_volume": 64718.06171,
          "trades": 2029,
          "taker_buy_base": 1402298.0,
          "taker_buy_quote": 34534.50191
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02449,
          "high": 0.02537,
          "low": 0.02424,
          "close": 0.02497,
          "volume": 4183314.0,
          "close_time": 1774400399999,
          "quote_volume": 103233.82133,
          "trades": 2281,
          "taker_buy_base": 2245848.0,
          "taker_buy_quote": 55475.73066
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.02498,
          "high": 0.02504,
          "low": 0.02419,
          "close": 0.02427,
          "volume": 2229899.0,
          "close_time": 1774403999999,
          "quote_volume": 54834.89142,
          "trades": 1128,
          "taker_buy_base": 1027110.0,
          "taker_buy_quote": 25190.9077
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.02426,
          "high": 0.02463,
          "low": 0.02412,
          "close": 0.02422,
          "volume": 1988882.0,
          "close_time": 1774407599999,
          "quote_volume": 48457.49449,
          "trades": 1138,
          "taker_buy_base": 1118547.0,
          "taker_buy_quote": 27255.43128
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.02426,
          "high": 0.02441,
          "low": 0.02402,
          "close": 0.02432,
          "volume": 1939166.0,
          "close_time": 1774411199999,
          "quote_volume": 46916.38028,
          "trades": 1050,
          "taker_buy_base": 1115149.0,
          "taker_buy_quote": 27003.40683
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.02429,
          "high": 0.02441,
          "low": 0.02404,
          "close": 0.02409,
          "volume": 1163602.0,
          "close_time": 1774414799999,
          "quote_volume": 28154.7886,
          "trades": 739,
          "taker_buy_base": 755941.0,
          "taker_buy_quote": 18304.55915
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.02413,
          "high": 0.02533,
          "low": 0.02409,
          "close": 0.02438,
          "volume": 4077744.0,
          "close_time": 1774418399999,
          "quote_volume": 100792.42813,
          "trades": 2231,
          "taker_buy_base": 2303620.0,
          "taker_buy_quote": 56927.16011
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.02437,
          "high": 0.02572,
          "low": 0.02421,
          "close": 0.02443,
          "volume": 5221472.0,
          "close_time": 1774421999999,
          "quote_volume": 129197.01703,
          "trades": 2645,
          "taker_buy_base": 2712296.0,
          "taker_buy_quote": 67065.06375
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.02442,
          "high": 0.0249,
          "low": 0.02425,
          "close": 0.02454,
          "volume": 2891644.0,
          "close_time": 1774425599999,
          "quote_volume": 71070.89011,
          "trades": 1250,
          "taker_buy_base": 1656973.0,
          "taker_buy_quote": 40680.31182
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.02454,
          "high": 0.02533,
          "low": 0.02415,
          "close": 0.02459,
          "volume": 4792752.0,
          "close_time": 1774429199999,
          "quote_volume": 117741.13678,
          "trades": 2442,
          "taker_buy_base": 2533390.0,
          "taker_buy_quote": 62164.35996
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.02454,
          "high": 0.02499,
          "low": 0.02436,
          "close": 0.02454,
          "volume": 2258894.0,
          "close_time": 1774432799999,
          "quote_volume": 55653.10149,
          "trades": 1245,
          "taker_buy_base": 1262788.0,
          "taker_buy_quote": 31092.67474
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.0246,
          "high": 0.02485,
          "low": 0.02434,
          "close": 0.02453,
          "volume": 2651980.0,
          "close_time": 1774436399999,
          "quote_volume": 65090.53718,
          "trades": 1523,
          "taker_buy_base": 1499954.0,
          "taker_buy_quote": 36824.53505
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.02453,
          "high": 0.02471,
          "low": 0.02427,
          "close": 0.02453,
          "volume": 2921095.0,
          "close_time": 1774439999999,
          "quote_volume": 71455.87496,
          "trades": 1419,
          "taker_buy_base": 1631244.0,
          "taker_buy_quote": 39903.18095
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.02453,
          "high": 0.0269,
          "low": 0.02425,
          "close": 0.02515,
          "volume": 16974264.0,
          "close_time": 1774443599999,
          "quote_volume": 432368.85204,
          "trades": 8059,
          "taker_buy_base": 9443301.0,
          "taker_buy_quote": 240730.473
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.02509,
          "high": 0.02575,
          "low": 0.02461,
          "close": 0.02508,
          "volume": 7187349.0,
          "close_time": 1774447199999,
          "quote_volume": 181045.68828,
          "trades": 3469,
          "taker_buy_base": 3591945.0,
          "taker_buy_quote": 90343.1718
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.0251,
          "high": 0.02546,
          "low": 0.02437,
          "close": 0.02495,
          "volume": 7224095.0,
          "close_time": 1774450799999,
          "quote_volume": 179592.57773,
          "trades": 3078,
          "taker_buy_base": 3631126.0,
          "taker_buy_quote": 90341.75442
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.02493,
          "high": 0.02515,
          "low": 0.02437,
          "close": 0.02481,
          "volume": 4321025.0,
          "close_time": 1774454399999,
          "quote_volume": 106892.50178,
          "trades": 2341,
          "taker_buy_base": 2109541.0,
          "taker_buy_quote": 52209.42048
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.02475,
          "high": 0.02513,
          "low": 0.02442,
          "close": 0.02508,
          "volume": 3547478.0,
          "close_time": 1774457999999,
          "quote_volume": 87664.35236,
          "trades": 1868,
          "taker_buy_base": 2305020.0,
          "taker_buy_quote": 56941.95475
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.02508,
          "high": 0.02512,
          "low": 0.02442,
          "close": 0.0246,
          "volume": 2860978.0,
          "close_time": 1774461599999,
          "quote_volume": 70625.46845,
          "trades": 2165,
          "taker_buy_base": 1726323.0,
          "taker_buy_quote": 42627.35724
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.02463,
          "high": 0.02496,
          "low": 0.02444,
          "close": 0.02457,
          "volume": 2916722.0,
          "close_time": 1774465199999,
          "quote_volume": 71806.34435,
          "trades": 1839,
          "taker_buy_base": 1678070.0,
          "taker_buy_quote": 41318.21649
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.02456,
          "high": 0.02479,
          "low": 0.0244,
          "close": 0.0244,
          "volume": 1996597.0,
          "close_time": 1774468799999,
          "quote_volume": 48999.31065,
          "trades": 1242,
          "taker_buy_base": 957263.0,
          "taker_buy_quote": 23500.52139
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0244,
          "high": 0.0248,
          "low": 0.02409,
          "close": 0.0243,
          "volume": 2717704.0,
          "close_time": 1774472399999,
          "quote_volume": 66356.66259,
          "trades": 1863,
          "taker_buy_base": 1640660.0,
          "taker_buy_quote": 40060.74884
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.02436,
          "high": 0.02463,
          "low": 0.02408,
          "close": 0.02452,
          "volume": 2067565.0,
          "close_time": 1774475999999,
          "quote_volume": 50306.08465,
          "trades": 1176,
          "taker_buy_base": 1311635.0,
          "taker_buy_quote": 31924.52431
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.02448,
          "high": 0.02452,
          "low": 0.02426,
          "close": 0.02448,
          "volume": 1095021.0,
          "close_time": 1774479599999,
          "quote_volume": 26715.5467,
          "trades": 644,
          "taker_buy_base": 475128.0,
          "taker_buy_quote": 11592.34198
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.02446,
          "high": 0.02463,
          "low": 0.02424,
          "close": 0.0245,
          "volume": 975385.0,
          "close_time": 1774483199999,
          "quote_volume": 23828.24145,
          "trades": 555,
          "taker_buy_base": 458196.0,
          "taker_buy_quote": 11192.89244
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02448,
          "high": 0.02458,
          "low": 0.02412,
          "close": 0.02414,
          "volume": 909898.0,
          "close_time": 1774486799999,
          "quote_volume": 22149.43258,
          "trades": 620,
          "taker_buy_base": 335651.0,
          "taker_buy_quote": 8165.21417
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.02411,
          "high": 0.0246,
          "low": 0.0239,
          "close": 0.02445,
          "volume": 1308374.0,
          "close_time": 1774490399999,
          "quote_volume": 31569.5699,
          "trades": 752,
          "taker_buy_base": 832986.0,
          "taker_buy_quote": 20090.24124
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.0245,
          "high": 0.02458,
          "low": 0.02405,
          "close": 0.02424,
          "volume": 1141549.0,
          "close_time": 1774493999999,
          "quote_volume": 27723.33949,
          "trades": 620,
          "taker_buy_base": 518531.0,
          "taker_buy_quote": 12582.01232
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.0242,
          "high": 0.02439,
          "low": 0.0239,
          "close": 0.02399,
          "volume": 1719619.0,
          "close_time": 1774497599999,
          "quote_volume": 41471.00086,
          "trades": 945,
          "taker_buy_base": 1110017.0,
          "taker_buy_quote": 26760.40205
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.02403,
          "high": 0.02425,
          "low": 0.02378,
          "close": 0.02425,
          "volume": 850387.0,
          "close_time": 1774501199999,
          "quote_volume": 20370.3396,
          "trades": 389,
          "taker_buy_base": 436947.0,
          "taker_buy_quote": 10477.37589
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.02425,
          "high": 0.025,
          "low": 0.02396,
          "close": 0.02443,
          "volume": 2538666.0,
          "close_time": 1774504799999,
          "quote_volume": 62204.64563,
          "trades": 1044,
          "taker_buy_base": 1295619.0,
          "taker_buy_quote": 31685.07928
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.0244,
          "high": 0.02451,
          "low": 0.02376,
          "close": 0.0241,
          "volume": 1090888.0,
          "close_time": 1774508399999,
          "quote_volume": 26304.75961,
          "trades": 324,
          "taker_buy_base": 578202.0,
          "taker_buy_quote": 13934.49909
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.02403,
          "high": 0.02409,
          "low": 0.0235,
          "close": 0.02369,
          "volume": 1301354.0,
          "close_time": 1774511999999,
          "quote_volume": 30940.2097,
          "trades": 375,
          "taker_buy_base": 540285.0,
          "taker_buy_quote": 12822.93217
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.02369,
          "high": 0.02416,
          "low": 0.02335,
          "close": 0.02356,
          "volume": 1575186.0,
          "close_time": 1774515599999,
          "quote_volume": 37275.16073,
          "trades": 621,
          "taker_buy_base": 859500.0,
          "taker_buy_quote": 20335.05606
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.02357,
          "high": 0.02417,
          "low": 0.02324,
          "close": 0.02349,
          "volume": 2581305.0,
          "close_time": 1774519199999,
          "quote_volume": 60905.26962,
          "trades": 874,
          "taker_buy_base": 1397700.0,
          "taker_buy_quote": 32967.15652
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.02348,
          "high": 0.02367,
          "low": 0.0233,
          "close": 0.02353,
          "volume": 1011475.0,
          "close_time": 1774522799999,
          "quote_volume": 23754.75697,
          "trades": 319,
          "taker_buy_base": 667121.0,
          "taker_buy_quote": 15685.45786
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.02352,
          "high": 0.02363,
          "low": 0.02279,
          "close": 0.02329,
          "volume": 2552988.0,
          "close_time": 1774526399999,
          "quote_volume": 59187.24686,
          "trades": 921,
          "taker_buy_base": 1522289.0,
          "taker_buy_quote": 35295.78307
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0232,
          "high": 0.02372,
          "low": 0.02293,
          "close": 0.02321,
          "volume": 1853683.0,
          "close_time": 1774529999999,
          "quote_volume": 43172.59658,
          "trades": 803,
          "taker_buy_base": 967393.0,
          "taker_buy_quote": 22512.78163
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.02321,
          "high": 0.02372,
          "low": 0.02305,
          "close": 0.02367,
          "volume": 1360568.0,
          "close_time": 1774533599999,
          "quote_volume": 31660.26688,
          "trades": 318,
          "taker_buy_base": 1021497.0,
          "taker_buy_quote": 23772.73757
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.02363,
          "high": 0.02389,
          "low": 0.02309,
          "close": 0.02332,
          "volume": 2654523.0,
          "close_time": 1774537199999,
          "quote_volume": 62242.02653,
          "trades": 707,
          "taker_buy_base": 1315063.0,
          "taker_buy_quote": 30845.12593
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.02332,
          "high": 0.02347,
          "low": 0.023,
          "close": 0.02331,
          "volume": 931211.0,
          "close_time": 1774540799999,
          "quote_volume": 21667.72856,
          "trades": 579,
          "taker_buy_base": 433989.0,
          "taker_buy_quote": 10085.83097
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0233,
          "high": 0.02351,
          "low": 0.02305,
          "close": 0.02322,
          "volume": 876296.0,
          "close_time": 1774544399999,
          "quote_volume": 20447.95928,
          "trades": 626,
          "taker_buy_base": 506453.0,
          "taker_buy_quote": 11828.87162
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.02326,
          "high": 0.02335,
          "low": 0.02304,
          "close": 0.02322,
          "volume": 739380.0,
          "close_time": 1774547999999,
          "quote_volume": 17146.20409,
          "trades": 587,
          "taker_buy_base": 451604.0,
          "taker_buy_quote": 10472.08411
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.02317,
          "high": 0.02349,
          "low": 0.02306,
          "close": 0.02315,
          "volume": 758352.0,
          "close_time": 1774551599999,
          "quote_volume": 17607.24505,
          "trades": 478,
          "taker_buy_base": 433904.0,
          "taker_buy_quote": 10073.04961
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.02308,
          "high": 0.02337,
          "low": 0.02285,
          "close": 0.02312,
          "volume": 839687.0,
          "close_time": 1774555199999,
          "quote_volume": 19393.74475,
          "trades": 379,
          "taker_buy_base": 374150.0,
          "taker_buy_quote": 8659.21496
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.02309,
          "high": 0.0234,
          "low": 0.02299,
          "close": 0.02316,
          "volume": 952146.0,
          "close_time": 1774558799999,
          "quote_volume": 22039.36111,
          "trades": 694,
          "taker_buy_base": 565258.0,
          "taker_buy_quote": 13084.495
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.02314,
          "high": 0.02321,
          "low": 0.02305,
          "close": 0.02314,
          "volume": 239922.0,
          "close_time": 1774562399999,
          "quote_volume": 5551.7732,
          "trades": 260,
          "taker_buy_base": 160008.0,
          "taker_buy_quote": 3703.38079
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.02315,
          "high": 0.02334,
          "low": 0.02301,
          "close": 0.02317,
          "volume": 1007115.0,
          "close_time": 1774565999999,
          "quote_volume": 23343.6176,
          "trades": 701,
          "taker_buy_base": 502377.0,
          "taker_buy_quote": 11645.95841
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.02318,
          "high": 0.02319,
          "low": 0.02292,
          "close": 0.02315,
          "volume": 866693.0,
          "close_time": 1774569599999,
          "quote_volume": 19980.81051,
          "trades": 566,
          "taker_buy_base": 435637.0,
          "taker_buy_quote": 10048.64692
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.02311,
          "high": 0.02333,
          "low": 0.02297,
          "close": 0.02312,
          "volume": 284278.0,
          "close_time": 1774573199999,
          "quote_volume": 6572.05836,
          "trades": 386,
          "taker_buy_base": 136293.0,
          "taker_buy_quote": 3152.92592
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.02315,
          "high": 0.02336,
          "low": 0.02304,
          "close": 0.02333,
          "volume": 77082.0,
          "close_time": 1774576799999,
          "quote_volume": 1794.56768,
          "trades": 101,
          "taker_buy_base": 35953.0,
          "taker_buy_quote": 838.12928
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.02335,
          "high": 0.0234,
          "low": 0.0232,
          "close": 0.02333,
          "volume": 277364.0,
          "close_time": 1774580399999,
          "quote_volume": 6468.74328,
          "trades": 203,
          "taker_buy_base": 147978.0,
          "taker_buy_quote": 3450.48473
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.02335,
          "high": 0.02376,
          "low": 0.02311,
          "close": 0.02346,
          "volume": 728978.0,
          "close_time": 1774583999999,
          "quote_volume": 17036.56472,
          "trades": 789,
          "taker_buy_base": 283043.0,
          "taker_buy_quote": 6633.03926
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.02349,
          "high": 0.02386,
          "low": 0.02334,
          "close": 0.02363,
          "volume": 972649.0,
          "close_time": 1774587599999,
          "quote_volume": 23010.34178,
          "trades": 1045,
          "taker_buy_base": 302720.0,
          "taker_buy_quote": 7163.37796
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.02358,
          "high": 0.02385,
          "low": 0.02313,
          "close": 0.02338,
          "volume": 841445.0,
          "close_time": 1774591199999,
          "quote_volume": 19766.71475,
          "trades": 1094,
          "taker_buy_base": 326679.0,
          "taker_buy_quote": 7680.42464
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.02338,
          "high": 0.02352,
          "low": 0.02313,
          "close": 0.02334,
          "volume": 447583.0,
          "close_time": 1774594799999,
          "quote_volume": 10427.72694,
          "trades": 627,
          "taker_buy_base": 138829.0,
          "taker_buy_quote": 3235.90959
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.02334,
          "high": 0.02357,
          "low": 0.02306,
          "close": 0.02333,
          "volume": 866567.0,
          "close_time": 1774598399999,
          "quote_volume": 20182.4113,
          "trades": 1090,
          "taker_buy_base": 384798.0,
          "taker_buy_quote": 8961.09926
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.02328,
          "high": 0.02354,
          "low": 0.02302,
          "close": 0.02321,
          "volume": 730609.0,
          "close_time": 1774601999999,
          "quote_volume": 16986.47562,
          "trades": 826,
          "taker_buy_base": 299841.0,
          "taker_buy_quote": 6966.7033
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.0232,
          "high": 0.02323,
          "low": 0.02286,
          "close": 0.02306,
          "volume": 650112.0,
          "close_time": 1774605599999,
          "quote_volume": 14981.42887,
          "trades": 606,
          "taker_buy_base": 424470.0,
          "taker_buy_quote": 9774.59616
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.02307,
          "high": 0.02341,
          "low": 0.02272,
          "close": 0.02297,
          "volume": 2739429.0,
          "close_time": 1774609199999,
          "quote_volume": 63027.09883,
          "trades": 2981,
          "taker_buy_base": 1501717.0,
          "taker_buy_quote": 34571.92801
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.02297,
          "high": 0.02312,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 1087209.0,
          "close_time": 1774612799999,
          "quote_volume": 24836.09253,
          "trades": 1066,
          "taker_buy_base": 496040.0,
          "taker_buy_quote": 11347.10315
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.02276,
          "high": 0.02303,
          "low": 0.0226,
          "close": 0.02274,
          "volume": 1581502.0,
          "close_time": 1774616399999,
          "quote_volume": 36032.23862,
          "trades": 1220,
          "taker_buy_base": 737939.0,
          "taker_buy_quote": 16819.3721
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.02278,
          "high": 0.02285,
          "low": 0.02259,
          "close": 0.02265,
          "volume": 620106.0,
          "close_time": 1774619999999,
          "quote_volume": 14082.64683,
          "trades": 516,
          "taker_buy_base": 285243.0,
          "taker_buy_quote": 6481.60224
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.02259,
          "high": 0.02306,
          "low": 0.02246,
          "close": 0.02264,
          "volume": 1487572.0,
          "close_time": 1774623599999,
          "quote_volume": 33768.54165,
          "trades": 1102,
          "taker_buy_base": 901196.0,
          "taker_buy_quote": 20464.65714
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.02263,
          "high": 0.02276,
          "low": 0.02253,
          "close": 0.02263,
          "volume": 360024.0,
          "close_time": 1774627199999,
          "quote_volume": 8155.46537,
          "trades": 312,
          "taker_buy_base": 207478.0,
          "taker_buy_quote": 4702.08702
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.02263,
          "high": 0.02283,
          "low": 0.0225,
          "close": 0.02255,
          "volume": 806546.0,
          "close_time": 1774630799999,
          "quote_volume": 18252.40381,
          "trades": 647,
          "taker_buy_base": 548510.0,
          "taker_buy_quote": 12422.56459
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.02255,
          "high": 0.02271,
          "low": 0.02253,
          "close": 0.02264,
          "volume": 114164.0,
          "close_time": 1774634399999,
          "quote_volume": 2582.94275,
          "trades": 144,
          "taker_buy_base": 58714.0,
          "taker_buy_quote": 1328.59408
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.02264,
          "high": 0.02278,
          "low": 0.02244,
          "close": 0.02257,
          "volume": 474318.0,
          "close_time": 1774637999999,
          "quote_volume": 10714.65545,
          "trades": 446,
          "taker_buy_base": 374785.0,
          "taker_buy_quote": 8465.41895
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.02256,
          "high": 0.02282,
          "low": 0.02251,
          "close": 0.02262,
          "volume": 290180.0,
          "close_time": 1774641599999,
          "quote_volume": 6575.43316,
          "trades": 300,
          "taker_buy_base": 187438.0,
          "taker_buy_quote": 4249.55398
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.02258,
          "high": 0.02267,
          "low": 0.02237,
          "close": 0.0226,
          "volume": 793907.0,
          "close_time": 1774645199999,
          "quote_volume": 17881.71826,
          "trades": 382,
          "taker_buy_base": 343220.0,
          "taker_buy_quote": 7729.33476
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.0226,
          "high": 0.02449,
          "low": 0.02258,
          "close": 0.02286,
          "volume": 9980341.0,
          "close_time": 1774648799999,
          "quote_volume": 231671.0929,
          "trades": 5843,
          "taker_buy_base": 5937905.0,
          "taker_buy_quote": 137655.54611
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.02286,
          "high": 0.02346,
          "low": 0.0227,
          "close": 0.02272,
          "volume": 4190639.0,
          "close_time": 1774652399999,
          "quote_volume": 96162.63921,
          "trades": 2099,
          "taker_buy_base": 2176832.0,
          "taker_buy_quote": 49967.4681
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.02274,
          "high": 0.02296,
          "low": 0.0226,
          "close": 0.02278,
          "volume": 1801898.0,
          "close_time": 1774655999999,
          "quote_volume": 41002.91963,
          "trades": 1131,
          "taker_buy_base": 991886.0,
          "taker_buy_quote": 22549.97888
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.02273,
          "high": 0.02338,
          "low": 0.02256,
          "close": 0.02277,
          "volume": 1633435.0,
          "close_time": 1774659599999,
          "quote_volume": 37340.42327,
          "trades": 1390,
          "taker_buy_base": 970962.0,
          "taker_buy_quote": 22193.61533
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.02275,
          "high": 0.0234,
          "low": 0.02249,
          "close": 0.02277,
          "volume": 2361389.0,
          "close_time": 1774663199999,
          "quote_volume": 53942.69119,
          "trades": 2323,
          "taker_buy_base": 1365019.0,
          "taker_buy_quote": 31159.70951
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.02277,
          "high": 0.02285,
          "low": 0.02237,
          "close": 0.02249,
          "volume": 743368.0,
          "close_time": 1774666799999,
          "quote_volume": 16776.32392,
          "trades": 632,
          "taker_buy_base": 273078.0,
          "taker_buy_quote": 6156.03378
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.02249,
          "high": 0.02285,
          "low": 0.02221,
          "close": 0.02263,
          "volume": 1048872.0,
          "close_time": 1774670399999,
          "quote_volume": 23519.91363,
          "trades": 819,
          "taker_buy_base": 651408.0,
          "taker_buy_quote": 14619.69976
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.02263,
          "high": 0.02274,
          "low": 0.0224,
          "close": 0.02251,
          "volume": 656429.0,
          "close_time": 1774673999999,
          "quote_volume": 14802.4026,
          "trades": 640,
          "taker_buy_base": 384372.0,
          "taker_buy_quote": 8663.67324
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.02251,
          "high": 0.02291,
          "low": 0.02243,
          "close": 0.02259,
          "volume": 886266.0,
          "close_time": 1774677599999,
          "quote_volume": 20034.28602,
          "trades": 642,
          "taker_buy_base": 474697.0,
          "taker_buy_quote": 10737.08738
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.02258,
          "high": 0.024,
          "low": 0.02253,
          "close": 0.02294,
          "volume": 7211544.0,
          "close_time": 1774681199999,
          "quote_volume": 167545.07434,
          "trades": 3958,
          "taker_buy_base": 3544182.0,
          "taker_buy_quote": 82374.72033
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.02297,
          "high": 0.02347,
          "low": 0.02269,
          "close": 0.02303,
          "volume": 3693559.0,
          "close_time": 1774684799999,
          "quote_volume": 85020.50151,
          "trades": 2067,
          "taker_buy_base": 1877981.0,
          "taker_buy_quote": 43214.76798
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.02304,
          "high": 0.02304,
          "low": 0.02263,
          "close": 0.02282,
          "volume": 1573665.0,
          "close_time": 1774688399999,
          "quote_volume": 35869.58484,
          "trades": 1085,
          "taker_buy_base": 939163.0,
          "taker_buy_quote": 21400.91458
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.02276,
          "high": 0.02314,
          "low": 0.02259,
          "close": 0.02269,
          "volume": 1754879.0,
          "close_time": 1774691999999,
          "quote_volume": 40093.51115,
          "trades": 1215,
          "taker_buy_base": 1081827.0,
          "taker_buy_quote": 24724.70844
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.02268,
          "high": 0.02277,
          "low": 0.02255,
          "close": 0.02264,
          "volume": 693737.0,
          "close_time": 1774695599999,
          "quote_volume": 15700.71004,
          "trades": 459,
          "taker_buy_base": 474051.0,
          "taker_buy_quote": 10729.39375
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0227,
          "high": 0.0234,
          "low": 0.02245,
          "close": 0.02294,
          "volume": 3847369.0,
          "close_time": 1774699199999,
          "quote_volume": 87517.80907,
          "trades": 2892,
          "taker_buy_base": 2160601.0,
          "taker_buy_quote": 49170.9901
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.02294,
          "high": 0.023,
          "low": 0.02242,
          "close": 0.0226,
          "volume": 1198038.0,
          "close_time": 1774702799999,
          "quote_volume": 27182.49125,
          "trades": 737,
          "taker_buy_base": 489170.0,
          "taker_buy_quote": 11091.563
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.02263,
          "high": 0.02306,
          "low": 0.0225,
          "close": 0.02286,
          "volume": 1203633.0,
          "close_time": 1774706399999,
          "quote_volume": 27352.37556,
          "trades": 734,
          "taker_buy_base": 661874.0,
          "taker_buy_quote": 15042.3259
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.02281,
          "high": 0.02293,
          "low": 0.02269,
          "close": 0.02292,
          "volume": 908990.0,
          "close_time": 1774709999999,
          "quote_volume": 20770.14249,
          "trades": 702,
          "taker_buy_base": 604436.0,
          "taker_buy_quote": 13815.92531
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.02288,
          "high": 0.02342,
          "low": 0.02273,
          "close": 0.02309,
          "volume": 1961090.0,
          "close_time": 1774713599999,
          "quote_volume": 45098.14899,
          "trades": 1146,
          "taker_buy_base": 884747.0,
          "taker_buy_quote": 20359.14033
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.02309,
          "high": 0.0234,
          "low": 0.02273,
          "close": 0.02301,
          "volume": 1605461.0,
          "close_time": 1774717199999,
          "quote_volume": 36845.80729,
          "trades": 1886,
          "taker_buy_base": 806058.0,
          "taker_buy_quote": 18501.53315
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.02304,
          "high": 0.02372,
          "low": 0.02282,
          "close": 0.02289,
          "volume": 3149367.0,
          "close_time": 1774720799999,
          "quote_volume": 72649.16944,
          "trades": 2284,
          "taker_buy_base": 1371470.0,
          "taker_buy_quote": 31639.98606
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.02291,
          "high": 0.02305,
          "low": 0.02267,
          "close": 0.02297,
          "volume": 1061195.0,
          "close_time": 1774724399999,
          "quote_volume": 24258.02914,
          "trades": 794,
          "taker_buy_base": 550679.0,
          "taker_buy_quote": 12577.93194
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.02296,
          "high": 0.02339,
          "low": 0.02264,
          "close": 0.02294,
          "volume": 2268114.0,
          "close_time": 1774727999999,
          "quote_volume": 52225.3682,
          "trades": 1755,
          "taker_buy_base": 1321148.0,
          "taker_buy_quote": 30427.18403
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.02289,
          "high": 0.02351,
          "low": 0.02275,
          "close": 0.02322,
          "volume": 6026905.0,
          "close_time": 1774731599999,
          "quote_volume": 139168.28388,
          "trades": 3292,
          "taker_buy_base": 2994767.0,
          "taker_buy_quote": 69050.55332
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.02323,
          "high": 0.02367,
          "low": 0.02285,
          "close": 0.02298,
          "volume": 5122748.0,
          "close_time": 1774735199999,
          "quote_volume": 118575.68429,
          "trades": 1627,
          "taker_buy_base": 2264021.0,
          "taker_buy_quote": 52324.28689
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.02296,
          "high": 0.02307,
          "low": 0.0229,
          "close": 0.02303,
          "volume": 717181.0,
          "close_time": 1774738799999,
          "quote_volume": 16477.33242,
          "trades": 455,
          "taker_buy_base": 236067.0,
          "taker_buy_quote": 5428.85023
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.02299,
          "high": 0.02318,
          "low": 0.02292,
          "close": 0.02304,
          "volume": 980651.0,
          "close_time": 1774742399999,
          "quote_volume": 22574.78662,
          "trades": 827,
          "taker_buy_base": 585230.0,
          "taker_buy_quote": 13478.70163
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.02304,
          "high": 0.02306,
          "low": 0.02275,
          "close": 0.02277,
          "volume": 806634.0,
          "close_time": 1774745999999,
          "quote_volume": 18545.42543,
          "trades": 743,
          "taker_buy_base": 476099.0,
          "taker_buy_quote": 10957.23335
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.02277,
          "high": 0.02284,
          "low": 0.02261,
          "close": 0.02272,
          "volume": 513641.0,
          "close_time": 1774749599999,
          "quote_volume": 11665.0045,
          "trades": 335,
          "taker_buy_base": 356921.0,
          "taker_buy_quote": 8101.87107
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.02271,
          "high": 0.02282,
          "low": 0.02264,
          "close": 0.02271,
          "volume": 205368.0,
          "close_time": 1774753199999,
          "quote_volume": 4670.30628,
          "trades": 149,
          "taker_buy_base": 62509.0,
          "taker_buy_quote": 1421.81549
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.02271,
          "high": 0.02287,
          "low": 0.02262,
          "close": 0.02284,
          "volume": 339285.0,
          "close_time": 1774756799999,
          "quote_volume": 7707.66928,
          "trades": 302,
          "taker_buy_base": 111379.0,
          "taker_buy_quote": 2529.08621
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.02283,
          "high": 0.0229,
          "low": 0.02252,
          "close": 0.02274,
          "volume": 833262.0,
          "close_time": 1774760399999,
          "quote_volume": 18931.95665,
          "trades": 732,
          "taker_buy_base": 353814.0,
          "taker_buy_quote": 8031.02552
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.02272,
          "high": 0.02294,
          "low": 0.02231,
          "close": 0.02277,
          "volume": 1486160.0,
          "close_time": 1774763999999,
          "quote_volume": 33701.82251,
          "trades": 1151,
          "taker_buy_base": 601476.0,
          "taker_buy_quote": 13624.05605
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.0227,
          "high": 0.02283,
          "low": 0.02248,
          "close": 0.02264,
          "volume": 467363.0,
          "close_time": 1774767599999,
          "quote_volume": 10574.31243,
          "trades": 405,
          "taker_buy_base": 245950.0,
          "taker_buy_quote": 5561.00245
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.02261,
          "high": 0.02291,
          "low": 0.02251,
          "close": 0.02258,
          "volume": 420773.0,
          "close_time": 1774771199999,
          "quote_volume": 9523.168,
          "trades": 389,
          "taker_buy_base": 197297.0,
          "taker_buy_quote": 4463.54397
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.02259,
          "high": 0.02303,
          "low": 0.02242,
          "close": 0.02262,
          "volume": 2049969.0,
          "close_time": 1774774799999,
          "quote_volume": 46505.39128,
          "trades": 2700,
          "taker_buy_base": 1225910.0,
          "taker_buy_quote": 27791.7098
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.0226,
          "high": 0.02266,
          "low": 0.02238,
          "close": 0.02243,
          "volume": 788731.0,
          "close_time": 1774778399999,
          "quote_volume": 17739.32851,
          "trades": 982,
          "taker_buy_base": 362063.0,
          "taker_buy_quote": 8143.84777
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.02241,
          "high": 0.02249,
          "low": 0.0218,
          "close": 0.02204,
          "volume": 2064093.0,
          "close_time": 1774781999999,
          "quote_volume": 45729.54718,
          "trades": 1833,
          "taker_buy_base": 1067833.0,
          "taker_buy_quote": 23684.37771
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.02208,
          "high": 0.0222,
          "low": 0.02165,
          "close": 0.02182,
          "volume": 1957816.0,
          "close_time": 1774785599999,
          "quote_volume": 42934.40861,
          "trades": 1730,
          "taker_buy_base": 570554.0,
          "taker_buy_quote": 12525.43497
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.02181,
          "high": 0.02299,
          "low": 0.02165,
          "close": 0.02226,
          "volume": 4322831.0,
          "close_time": 1774789199999,
          "quote_volume": 96240.00537,
          "trades": 3331,
          "taker_buy_base": 2118012.0,
          "taker_buy_quote": 47300.31407
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.02228,
          "high": 0.02245,
          "low": 0.02181,
          "close": 0.02205,
          "volume": 1421626.0,
          "close_time": 1774792799999,
          "quote_volume": 31464.10219,
          "trades": 1047,
          "taker_buy_base": 531468.0,
          "taker_buy_quote": 11772.84059
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.02207,
          "high": 0.02247,
          "low": 0.02169,
          "close": 0.02178,
          "volume": 1556889.0,
          "close_time": 1774796399999,
          "quote_volume": 34206.33028,
          "trades": 1290,
          "taker_buy_base": 664007.0,
          "taker_buy_quote": 14620.75718
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.02184,
          "high": 0.0222,
          "low": 0.02152,
          "close": 0.02182,
          "volume": 1943410.0,
          "close_time": 1774799999999,
          "quote_volume": 42427.49143,
          "trades": 1433,
          "taker_buy_base": 720445.0,
          "taker_buy_quote": 15721.12661
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.02183,
          "high": 0.02206,
          "low": 0.0216,
          "close": 0.02167,
          "volume": 1283708.0,
          "close_time": 1774803599999,
          "quote_volume": 28088.58928,
          "trades": 1090,
          "taker_buy_base": 552889.0,
          "taker_buy_quote": 12101.07871
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.02168,
          "high": 0.02189,
          "low": 0.02158,
          "close": 0.02171,
          "volume": 626248.0,
          "close_time": 1774807199999,
          "quote_volume": 13603.85076,
          "trades": 519,
          "taker_buy_base": 433805.0,
          "taker_buy_quote": 9425.08646
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.0217,
          "high": 0.02192,
          "low": 0.02141,
          "close": 0.02168,
          "volume": 1730571.0,
          "close_time": 1774810799999,
          "quote_volume": 37383.9164,
          "trades": 922,
          "taker_buy_base": 772698.0,
          "taker_buy_quote": 16664.24774
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.02163,
          "high": 0.02198,
          "low": 0.02151,
          "close": 0.02162,
          "volume": 1890705.0,
          "close_time": 1774814399999,
          "quote_volume": 41133.83586,
          "trades": 1094,
          "taker_buy_base": 1132044.0,
          "taker_buy_quote": 24678.09973
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.02165,
          "high": 0.02202,
          "low": 0.02132,
          "close": 0.02175,
          "volume": 1919560.0,
          "close_time": 1774817999999,
          "quote_volume": 41437.2183,
          "trades": 2485,
          "taker_buy_base": 942893.0,
          "taker_buy_quote": 20376.55834
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.02175,
          "high": 0.0219,
          "low": 0.02143,
          "close": 0.02159,
          "volume": 882768.0,
          "close_time": 1774821599999,
          "quote_volume": 19077.32011,
          "trades": 907,
          "taker_buy_base": 514487.0,
          "taker_buy_quote": 11123.0678
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.02157,
          "high": 0.0217,
          "low": 0.02086,
          "close": 0.02143,
          "volume": 2764356.0,
          "close_time": 1774825199999,
          "quote_volume": 59021.18579,
          "trades": 2650,
          "taker_buy_base": 1709949.0,
          "taker_buy_quote": 36545.31674
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.02138,
          "high": 0.02157,
          "low": 0.02116,
          "close": 0.02124,
          "volume": 885777.0,
          "close_time": 1774828799999,
          "quote_volume": 18891.46087,
          "trades": 1183,
          "taker_buy_base": 370648.0,
          "taker_buy_quote": 7907.5274
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.02124,
          "high": 0.02165,
          "low": 0.02121,
          "close": 0.0215,
          "volume": 351289.0,
          "close_time": 1774832399999,
          "quote_volume": 7535.1979,
          "trades": 478,
          "taker_buy_base": 121392.0,
          "taker_buy_quote": 2608.90291
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.02153,
          "high": 0.02165,
          "low": 0.02132,
          "close": 0.0216,
          "volume": 696989.0,
          "close_time": 1774835999999,
          "quote_volume": 14993.84318,
          "trades": 698,
          "taker_buy_base": 186680.0,
          "taker_buy_quote": 4015.15316
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.02163,
          "high": 0.02175,
          "low": 0.02152,
          "close": 0.0217,
          "volume": 316648.0,
          "close_time": 1774839599999,
          "quote_volume": 6856.34906,
          "trades": 371,
          "taker_buy_base": 129072.0,
          "taker_buy_quote": 2793.25672
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.0217,
          "high": 0.02171,
          "low": 0.02155,
          "close": 0.02166,
          "volume": 473845.0,
          "close_time": 1774843199999,
          "quote_volume": 10256.4435,
          "trades": 611,
          "taker_buy_base": 288551.0,
          "taker_buy_quote": 6250.59582
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.02167,
          "high": 0.02181,
          "low": 0.02157,
          "close": 0.0216,
          "volume": 601420.0,
          "close_time": 1774846799999,
          "quote_volume": 13048.70064,
          "trades": 605,
          "taker_buy_base": 191866.0,
          "taker_buy_quote": 4166.14411
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.02163,
          "high": 0.02197,
          "low": 0.02145,
          "close": 0.02165,
          "volume": 1445071.0,
          "close_time": 1774850399999,
          "quote_volume": 31276.33074,
          "trades": 1310,
          "taker_buy_base": 608350.0,
          "taker_buy_quote": 13164.64991
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.02166,
          "high": 0.02187,
          "low": 0.02153,
          "close": 0.02179,
          "volume": 270128.0,
          "close_time": 1774853999999,
          "quote_volume": 5855.81658,
          "trades": 301,
          "taker_buy_base": 129031.0,
          "taker_buy_quote": 2798.04707
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.02179,
          "high": 0.02256,
          "low": 0.02172,
          "close": 0.02189,
          "volume": 2154962.0,
          "close_time": 1774857599999,
          "quote_volume": 47680.35161,
          "trades": 1293,
          "taker_buy_base": 1092721.0,
          "taker_buy_quote": 24130.71587
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.02192,
          "high": 0.02214,
          "low": 0.02168,
          "close": 0.02201,
          "volume": 685710.0,
          "close_time": 1774861199999,
          "quote_volume": 15025.34021,
          "trades": 497,
          "taker_buy_base": 256068.0,
          "taker_buy_quote": 5616.0761
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.02201,
          "high": 0.02216,
          "low": 0.02169,
          "close": 0.02199,
          "volume": 1418351.0,
          "close_time": 1774864799999,
          "quote_volume": 31151.4609,
          "trades": 519,
          "taker_buy_base": 639975.0,
          "taker_buy_quote": 14057.15311
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.022,
          "high": 0.02209,
          "low": 0.02164,
          "close": 0.02186,
          "volume": 473194.0,
          "close_time": 1774868399999,
          "quote_volume": 10328.35868,
          "trades": 272,
          "taker_buy_base": 161291.0,
          "taker_buy_quote": 3521.78055
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.02184,
          "high": 0.02187,
          "low": 0.02164,
          "close": 0.02174,
          "volume": 327567.0,
          "close_time": 1774871999999,
          "quote_volume": 7133.44314,
          "trades": 163,
          "taker_buy_base": 146231.0,
          "taker_buy_quote": 3179.15352
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.02175,
          "high": 0.02188,
          "low": 0.02138,
          "close": 0.02154,
          "volume": 1253215.0,
          "close_time": 1774875599999,
          "quote_volume": 27066.1663,
          "trades": 639,
          "taker_buy_base": 362405.0,
          "taker_buy_quote": 7839.73782
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.02154,
          "high": 0.02172,
          "low": 0.02143,
          "close": 0.02163,
          "volume": 752279.0,
          "close_time": 1774879199999,
          "quote_volume": 16240.50313,
          "trades": 284,
          "taker_buy_base": 511152.0,
          "taker_buy_quote": 11035.51197
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.02162,
          "high": 0.02166,
          "low": 0.02152,
          "close": 0.02159,
          "volume": 220607.0,
          "close_time": 1774882799999,
          "quote_volume": 4761.4341,
          "trades": 193,
          "taker_buy_base": 100698.0,
          "taker_buy_quote": 2172.97143
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.02163,
          "high": 0.02164,
          "low": 0.02144,
          "close": 0.02159,
          "volume": 221838.0,
          "close_time": 1774886399999,
          "quote_volume": 4768.72191,
          "trades": 140,
          "taker_buy_base": 48174.0,
          "taker_buy_quote": 1038.02345
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.02153,
          "high": 0.02155,
          "low": 0.02133,
          "close": 0.02155,
          "volume": 615883.0,
          "close_time": 1774889999999,
          "quote_volume": 13189.80471,
          "trades": 331,
          "taker_buy_base": 241439.0,
          "taker_buy_quote": 5165.97184
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.02155,
          "high": 0.02155,
          "low": 0.0213,
          "close": 0.02145,
          "volume": 575875.0,
          "close_time": 1774893599999,
          "quote_volume": 12347.06263,
          "trades": 432,
          "taker_buy_base": 265005.0,
          "taker_buy_quote": 5679.84491
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.02139,
          "high": 0.02145,
          "low": 0.02111,
          "close": 0.02117,
          "volume": 856310.0,
          "close_time": 1774897199999,
          "quote_volume": 18197.44482,
          "trades": 324,
          "taker_buy_base": 462863.0,
          "taker_buy_quote": 9821.69176
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.02118,
          "high": 0.0212,
          "low": 0.02073,
          "close": 0.02088,
          "volume": 4388969.0,
          "close_time": 1774900799999,
          "quote_volume": 91863.06209,
          "trades": 1056,
          "taker_buy_base": 2919144.0,
          "taker_buy_quote": 61034.75124
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.02089,
          "high": 0.02094,
          "low": 0.02067,
          "close": 0.02078,
          "volume": 2264415.0,
          "close_time": 1774904399999,
          "quote_volume": 47125.77914,
          "trades": 764,
          "taker_buy_base": 1722109.0,
          "taker_buy_quote": 35828.77063
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.02077,
          "high": 0.02083,
          "low": 0.02042,
          "close": 0.0206,
          "volume": 2729948.0,
          "close_time": 1774907999999,
          "quote_volume": 56321.18688,
          "trades": 1145,
          "taker_buy_base": 1355453.0,
          "taker_buy_quote": 27905.79276
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.02062,
          "high": 0.02067,
          "low": 0.02018,
          "close": 0.02035,
          "volume": 2816052.0,
          "close_time": 1774911599999,
          "quote_volume": 57536.21975,
          "trades": 1270,
          "taker_buy_base": 1693844.0,
          "taker_buy_quote": 34550.74632
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.02034,
          "high": 0.02047,
          "low": 0.01995,
          "close": 0.02006,
          "volume": 1903934.0,
          "close_time": 1774915199999,
          "quote_volume": 38328.46429,
          "trades": 1110,
          "taker_buy_base": 913796.0,
          "taker_buy_quote": 18408.29964
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.02006,
          "high": 0.02043,
          "low": 0.01969,
          "close": 0.02005,
          "volume": 2524948.0,
          "close_time": 1774918799999,
          "quote_volume": 50521.92301,
          "trades": 1066,
          "taker_buy_base": 1295115.0,
          "taker_buy_quote": 25930.97183
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.02006,
          "high": 0.02057,
          "low": 0.02001,
          "close": 0.02027,
          "volume": 542530.0,
          "close_time": 1774922399999,
          "quote_volume": 11008.94973,
          "trades": 316,
          "taker_buy_base": 261454.0,
          "taker_buy_quote": 5297.23844
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.02027,
          "high": 0.02032,
          "low": 0.01978,
          "close": 0.02004,
          "volume": 632228.0,
          "close_time": 1774925999999,
          "quote_volume": 12650.57561,
          "trades": 301,
          "taker_buy_base": 218132.0,
          "taker_buy_quote": 4363.54631
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.02001,
          "high": 0.02052,
          "low": 0.01942,
          "close": 0.01998,
          "volume": 2854180.0,
          "close_time": 1774929599999,
          "quote_volume": 56417.88522,
          "trades": 884,
          "taker_buy_base": 2084917.0,
          "taker_buy_quote": 41144.2605
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.01998,
          "high": 0.02021,
          "low": 0.01991,
          "close": 0.02021,
          "volume": 913739.0,
          "close_time": 1774933199999,
          "quote_volume": 18294.09838,
          "trades": 424,
          "taker_buy_base": 637025.0,
          "taker_buy_quote": 12753.55198
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.0202,
          "high": 0.02039,
          "low": 0.02002,
          "close": 0.02007,
          "volume": 700428.0,
          "close_time": 1774936799999,
          "quote_volume": 14133.79559,
          "trades": 432,
          "taker_buy_base": 321235.0,
          "taker_buy_quote": 6489.32331
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.02005,
          "high": 0.02036,
          "low": 0.01987,
          "close": 0.02008,
          "volume": 1149694.0,
          "close_time": 1774940399999,
          "quote_volume": 23111.51356,
          "trades": 773,
          "taker_buy_base": 632894.0,
          "taker_buy_quote": 12707.35894
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.02007,
          "high": 0.0201,
          "low": 0.01937,
          "close": 0.01963,
          "volume": 1997246.0,
          "close_time": 1774943999999,
          "quote_volume": 39363.0598,
          "trades": 1082,
          "taker_buy_base": 1094786.0,
          "taker_buy_quote": 21594.13464
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0196,
          "high": 0.01999,
          "low": 0.01955,
          "close": 0.0199,
          "volume": 994974.0,
          "close_time": 1774947599999,
          "quote_volume": 19704.14558,
          "trades": 662,
          "taker_buy_base": 441883.0,
          "taker_buy_quote": 8739.69822
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.0199,
          "high": 0.01994,
          "low": 0.01948,
          "close": 0.01956,
          "volume": 923166.0,
          "close_time": 1774951199999,
          "quote_volume": 18201.97486,
          "trades": 847,
          "taker_buy_base": 356891.0,
          "taker_buy_quote": 7036.78788
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.01956,
          "high": 0.02027,
          "low": 0.01919,
          "close": 0.01941,
          "volume": 2737238.0,
          "close_time": 1774954799999,
          "quote_volume": 53797.59564,
          "trades": 1922,
          "taker_buy_base": 1561361.0,
          "taker_buy_quote": 30756.60384
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.01945,
          "high": 0.01955,
          "low": 0.0192,
          "close": 0.01952,
          "volume": 1171921.0,
          "close_time": 1774958399999,
          "quote_volume": 22768.83899,
          "trades": 611,
          "taker_buy_base": 456885.0,
          "taker_buy_quote": 8884.00012
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.01952,
          "high": 0.0201,
          "low": 0.01924,
          "close": 0.0199,
          "volume": 2603199.0,
          "close_time": 1774961999999,
          "quote_volume": 51065.61484,
          "trades": 1197,
          "taker_buy_base": 1387842.0,
          "taker_buy_quote": 27176.14934
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.01989,
          "high": 0.01999,
          "low": 0.01935,
          "close": 0.01958,
          "volume": 1756233.0,
          "close_time": 1774965599999,
          "quote_volume": 34591.7002,
          "trades": 993,
          "taker_buy_base": 1244556.0,
          "taker_buy_quote": 24561.20131
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.01953,
          "high": 0.01966,
          "low": 0.01939,
          "close": 0.01957,
          "volume": 1152976.0,
          "close_time": 1774969199999,
          "quote_volume": 22529.38501,
          "trades": 1025,
          "taker_buy_base": 339128.0,
          "taker_buy_quote": 6620.74344
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.01957,
          "high": 0.01997,
          "low": 0.01896,
          "close": 0.01945,
          "volume": 4899114.0,
          "close_time": 1774972799999,
          "quote_volume": 94473.2817,
          "trades": 4757,
          "taker_buy_base": 1843702.0,
          "taker_buy_quote": 35615.82282
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.01941,
          "high": 0.01994,
          "low": 0.01923,
          "close": 0.01981,
          "volume": 1837635.0,
          "close_time": 1774976399999,
          "quote_volume": 35915.69833,
          "trades": 1033,
          "taker_buy_base": 921274.0,
          "taker_buy_quote": 17995.49254
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.0198,
          "high": 0.02024,
          "low": 0.01942,
          "close": 0.0198,
          "volume": 3146984.0,
          "close_time": 1774979999999,
          "quote_volume": 62184.03796,
          "trades": 1202,
          "taker_buy_base": 1537383.0,
          "taker_buy_quote": 30342.25717
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.0198,
          "high": 0.0215,
          "low": 0.01973,
          "close": 0.02055,
          "volume": 8509727.0,
          "close_time": 1774983599999,
          "quote_volume": 173839.88819,
          "trades": 2893,
          "taker_buy_base": 4452751.0,
          "taker_buy_quote": 90865.12156
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.02055,
          "high": 0.02199,
          "low": 0.02013,
          "close": 0.0204,
          "volume": 9342658.0,
          "close_time": 1774987199999,
          "quote_volume": 194272.81554,
          "trades": 3750,
          "taker_buy_base": 4116255.0,
          "taker_buy_quote": 85878.95486
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.02041,
          "high": 0.02042,
          "low": 0.01951,
          "close": 0.0197,
          "volume": 2292231.0,
          "close_time": 1774990799999,
          "quote_volume": 45363.86261,
          "trades": 1036,
          "taker_buy_base": 1110961.0,
          "taker_buy_quote": 21971.39497
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.0197,
          "high": 0.0218,
          "low": 0.0195,
          "close": 0.01994,
          "volume": 13443750.0,
          "close_time": 1774994399999,
          "quote_volume": 272543.13318,
          "trades": 3843,
          "taker_buy_base": 5978741.0,
          "taker_buy_quote": 121251.25691
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.01999,
          "high": 0.022,
          "low": 0.01985,
          "close": 0.02031,
          "volume": 13312524.0,
          "close_time": 1774997999999,
          "quote_volume": 274094.38212,
          "trades": 3343,
          "taker_buy_base": 7563561.0,
          "taker_buy_quote": 155921.24887
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.02023,
          "high": 0.022,
          "low": 0.01966,
          "close": 0.01977,
          "volume": 5230646.0,
          "close_time": 1775001599999,
          "quote_volume": 106374.70669,
          "trades": 1192,
          "taker_buy_base": 3069867.0,
          "taker_buy_quote": 62450.28504
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01977,
          "high": 0.0204,
          "low": 0.01891,
          "close": 0.01969,
          "volume": 19363843.0,
          "close_time": 1775005199999,
          "quote_volume": 380887.32712,
          "trades": 9772,
          "taker_buy_base": 8691134.0,
          "taker_buy_quote": 171664.10765
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.0197,
          "high": 0.02027,
          "low": 0.01892,
          "close": 0.01981,
          "volume": 13728289.0,
          "close_time": 1775008799999,
          "quote_volume": 269082.58651,
          "trades": 9301,
          "taker_buy_base": 7548120.0,
          "taker_buy_quote": 148392.58956
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.01965,
          "high": 0.02127,
          "low": 0.0183,
          "close": 0.01879,
          "volume": 31157449.0,
          "close_time": 1775012399999,
          "quote_volume": 608166.87087,
          "trades": 11031,
          "taker_buy_base": 18649674.0,
          "taker_buy_quote": 362346.58508
        }
      ]
    },
    "4h": {
      "count": 2189,
      "start_date": "2025-04-01T08:00:00",
      "end_date": "2026-04-01T00:00:00",
      "klines": [
        {
          "timestamp": 1743494400000,
          "datetime": "2025-04-01T08:00:00",
          "open": 0.1007,
          "high": 0.1023,
          "low": 0.0997,
          "close": 0.0999,
          "volume": 880230.0,
          "close_time": 1743508799999,
          "quote_volume": 88920.2774,
          "trades": 588,
          "taker_buy_base": 308806.0,
          "taker_buy_quote": 31255.2333
        },
        {
          "timestamp": 1743508800000,
          "datetime": "2025-04-01T12:00:00",
          "open": 0.1001,
          "high": 0.1028,
          "low": 0.0991,
          "close": 0.1026,
          "volume": 1061492.0,
          "close_time": 1743523199999,
          "quote_volume": 107145.9484,
          "trades": 701,
          "taker_buy_base": 443712.0,
          "taker_buy_quote": 44750.5385
        },
        {
          "timestamp": 1743523200000,
          "datetime": "2025-04-01T16:00:00",
          "open": 0.1027,
          "high": 0.1027,
          "low": 0.1003,
          "close": 0.1005,
          "volume": 1626996.0,
          "close_time": 1743537599999,
          "quote_volume": 164893.8592,
          "trades": 980,
          "taker_buy_base": 600899.0,
          "taker_buy_quote": 60815.039
        },
        {
          "timestamp": 1743537600000,
          "datetime": "2025-04-01T20:00:00",
          "open": 0.1005,
          "high": 0.1005,
          "low": 0.0994,
          "close": 0.0994,
          "volume": 1344180.0,
          "close_time": 1743551999999,
          "quote_volume": 134191.0763,
          "trades": 1278,
          "taker_buy_base": 806895.0,
          "taker_buy_quote": 80590.7445
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.0994,
          "high": 0.0994,
          "low": 0.0962,
          "close": 0.0976,
          "volume": 1265306.0,
          "close_time": 1743566399999,
          "quote_volume": 123933.7544,
          "trades": 1000,
          "taker_buy_base": 698481.0,
          "taker_buy_quote": 68350.0591
        },
        {
          "timestamp": 1743566400000,
          "datetime": "2025-04-02T04:00:00",
          "open": 0.0975,
          "high": 0.0978,
          "low": 0.0952,
          "close": 0.0962,
          "volume": 1351092.0,
          "close_time": 1743580799999,
          "quote_volume": 129769.3222,
          "trades": 966,
          "taker_buy_base": 690413.0,
          "taker_buy_quote": 66382.5177
        },
        {
          "timestamp": 1743580800000,
          "datetime": "2025-04-02T08:00:00",
          "open": 0.0961,
          "high": 0.0973,
          "low": 0.0957,
          "close": 0.0963,
          "volume": 1294487.0,
          "close_time": 1743595199999,
          "quote_volume": 124881.2216,
          "trades": 1052,
          "taker_buy_base": 824224.0,
          "taker_buy_quote": 79552.3829
        },
        {
          "timestamp": 1743595200000,
          "datetime": "2025-04-02T12:00:00",
          "open": 0.0963,
          "high": 0.1009,
          "low": 0.096,
          "close": 0.0987,
          "volume": 3211162.0,
          "close_time": 1743609599999,
          "quote_volume": 316751.4054,
          "trades": 2104,
          "taker_buy_base": 1800596.0,
          "taker_buy_quote": 177273.073
        },
        {
          "timestamp": 1743609600000,
          "datetime": "2025-04-02T16:00:00",
          "open": 0.0988,
          "high": 0.0997,
          "low": 0.0981,
          "close": 0.0991,
          "volume": 1367069.0,
          "close_time": 1743623999999,
          "quote_volume": 135313.0068,
          "trades": 866,
          "taker_buy_base": 487073.0,
          "taker_buy_quote": 48181.0447
        },
        {
          "timestamp": 1743624000000,
          "datetime": "2025-04-02T20:00:00",
          "open": 0.0991,
          "high": 0.1015,
          "low": 0.0922,
          "close": 0.093,
          "volume": 4442046.0,
          "close_time": 1743638399999,
          "quote_volume": 429736.6455,
          "trades": 2741,
          "taker_buy_base": 2117189.0,
          "taker_buy_quote": 204789.6632
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.093,
          "high": 0.0966,
          "low": 0.0927,
          "close": 0.0959,
          "volume": 4122496.0,
          "close_time": 1743652799999,
          "quote_volume": 392787.258,
          "trades": 1772,
          "taker_buy_base": 2743461.0,
          "taker_buy_quote": 261200.1059
        },
        {
          "timestamp": 1743652800000,
          "datetime": "2025-04-03T04:00:00",
          "open": 0.0958,
          "high": 0.0961,
          "low": 0.0928,
          "close": 0.0934,
          "volume": 1322198.0,
          "close_time": 1743667199999,
          "quote_volume": 124734.6063,
          "trades": 1155,
          "taker_buy_base": 779278.0,
          "taker_buy_quote": 73551.5243
        },
        {
          "timestamp": 1743667200000,
          "datetime": "2025-04-03T08:00:00",
          "open": 0.0934,
          "high": 0.0941,
          "low": 0.0912,
          "close": 0.0925,
          "volume": 2732033.0,
          "close_time": 1743681599999,
          "quote_volume": 253569.3643,
          "trades": 1995,
          "taker_buy_base": 1290714.0,
          "taker_buy_quote": 119853.1175
        },
        {
          "timestamp": 1743681600000,
          "datetime": "2025-04-03T12:00:00",
          "open": 0.0924,
          "high": 0.0931,
          "low": 0.0906,
          "close": 0.0929,
          "volume": 2633325.0,
          "close_time": 1743695999999,
          "quote_volume": 242498.0024,
          "trades": 1584,
          "taker_buy_base": 1256709.0,
          "taker_buy_quote": 115826.3098
        },
        {
          "timestamp": 1743696000000,
          "datetime": "2025-04-03T16:00:00",
          "open": 0.0929,
          "high": 0.0961,
          "low": 0.0929,
          "close": 0.0956,
          "volume": 2656084.0,
          "close_time": 1743710399999,
          "quote_volume": 251237.8266,
          "trades": 1604,
          "taker_buy_base": 1405127.0,
          "taker_buy_quote": 132930.7792
        },
        {
          "timestamp": 1743710400000,
          "datetime": "2025-04-03T20:00:00",
          "open": 0.0956,
          "high": 0.0975,
          "low": 0.0953,
          "close": 0.0957,
          "volume": 1458847.0,
          "close_time": 1743724799999,
          "quote_volume": 140035.4869,
          "trades": 825,
          "taker_buy_base": 447953.0,
          "taker_buy_quote": 43078.349
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.0957,
          "high": 0.0962,
          "low": 0.0945,
          "close": 0.0951,
          "volume": 881997.0,
          "close_time": 1743739199999,
          "quote_volume": 84151.1806,
          "trades": 577,
          "taker_buy_base": 438968.0,
          "taker_buy_quote": 41889.2661
        },
        {
          "timestamp": 1743739200000,
          "datetime": "2025-04-04T04:00:00",
          "open": 0.0952,
          "high": 0.0962,
          "low": 0.0944,
          "close": 0.0962,
          "volume": 1133916.0,
          "close_time": 1743753599999,
          "quote_volume": 108358.1622,
          "trades": 1251,
          "taker_buy_base": 546252.0,
          "taker_buy_quote": 52239.4403
        },
        {
          "timestamp": 1743753600000,
          "datetime": "2025-04-04T08:00:00",
          "open": 0.0962,
          "high": 0.0978,
          "low": 0.0932,
          "close": 0.0941,
          "volume": 3588401.0,
          "close_time": 1743767999999,
          "quote_volume": 343800.4861,
          "trades": 1683,
          "taker_buy_base": 1879787.0,
          "taker_buy_quote": 180515.0505
        },
        {
          "timestamp": 1743768000000,
          "datetime": "2025-04-04T12:00:00",
          "open": 0.0941,
          "high": 0.0971,
          "low": 0.0937,
          "close": 0.0958,
          "volume": 3095604.0,
          "close_time": 1743782399999,
          "quote_volume": 295058.8325,
          "trades": 1723,
          "taker_buy_base": 1559814.0,
          "taker_buy_quote": 148630.002
        },
        {
          "timestamp": 1743782400000,
          "datetime": "2025-04-04T16:00:00",
          "open": 0.0959,
          "high": 0.0979,
          "low": 0.0952,
          "close": 0.0966,
          "volume": 1965532.0,
          "close_time": 1743796799999,
          "quote_volume": 189455.6866,
          "trades": 1109,
          "taker_buy_base": 787641.0,
          "taker_buy_quote": 75774.6245
        },
        {
          "timestamp": 1743796800000,
          "datetime": "2025-04-04T20:00:00",
          "open": 0.0967,
          "high": 0.0985,
          "low": 0.0965,
          "close": 0.0972,
          "volume": 2449591.0,
          "close_time": 1743811199999,
          "quote_volume": 238587.5785,
          "trades": 1546,
          "taker_buy_base": 922412.0,
          "taker_buy_quote": 89900.0276
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.0971,
          "high": 0.0978,
          "low": 0.0967,
          "close": 0.0967,
          "volume": 535385.0,
          "close_time": 1743825599999,
          "quote_volume": 52041.1163,
          "trades": 401,
          "taker_buy_base": 211903.0,
          "taker_buy_quote": 20612.8473
        },
        {
          "timestamp": 1743825600000,
          "datetime": "2025-04-05T04:00:00",
          "open": 0.0968,
          "high": 0.0971,
          "low": 0.096,
          "close": 0.0969,
          "volume": 503821.0,
          "close_time": 1743839999999,
          "quote_volume": 48619.7894,
          "trades": 394,
          "taker_buy_base": 298335.0,
          "taker_buy_quote": 28795.9568
        },
        {
          "timestamp": 1743840000000,
          "datetime": "2025-04-05T08:00:00",
          "open": 0.097,
          "high": 0.0973,
          "low": 0.0957,
          "close": 0.0958,
          "volume": 1398887.0,
          "close_time": 1743854399999,
          "quote_volume": 135368.9027,
          "trades": 634,
          "taker_buy_base": 584962.0,
          "taker_buy_quote": 56647.7647
        },
        {
          "timestamp": 1743854400000,
          "datetime": "2025-04-05T12:00:00",
          "open": 0.0958,
          "high": 0.096,
          "low": 0.0938,
          "close": 0.0939,
          "volume": 1323848.0,
          "close_time": 1743868799999,
          "quote_volume": 125399.4797,
          "trades": 908,
          "taker_buy_base": 599133.0,
          "taker_buy_quote": 56701.5986
        },
        {
          "timestamp": 1743868800000,
          "datetime": "2025-04-05T16:00:00",
          "open": 0.0939,
          "high": 0.0947,
          "low": 0.0937,
          "close": 0.0942,
          "volume": 785439.0,
          "close_time": 1743883199999,
          "quote_volume": 73999.642,
          "trades": 485,
          "taker_buy_base": 503548.0,
          "taker_buy_quote": 47469.7108
        },
        {
          "timestamp": 1743883200000,
          "datetime": "2025-04-05T20:00:00",
          "open": 0.0943,
          "high": 0.0954,
          "low": 0.094,
          "close": 0.0953,
          "volume": 647473.0,
          "close_time": 1743897599999,
          "quote_volume": 61207.9417,
          "trades": 358,
          "taker_buy_base": 377354.0,
          "taker_buy_quote": 35673.3863
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.0952,
          "high": 0.0953,
          "low": 0.0945,
          "close": 0.0947,
          "volume": 610317.0,
          "close_time": 1743911999999,
          "quote_volume": 58030.485,
          "trades": 426,
          "taker_buy_base": 226280.0,
          "taker_buy_quote": 21515.8728
        },
        {
          "timestamp": 1743912000000,
          "datetime": "2025-04-06T04:00:00",
          "open": 0.0947,
          "high": 0.0951,
          "low": 0.0935,
          "close": 0.0935,
          "volume": 365534.0,
          "close_time": 1743926399999,
          "quote_volume": 34474.3933,
          "trades": 302,
          "taker_buy_base": 152231.0,
          "taker_buy_quote": 14357.1535
        },
        {
          "timestamp": 1743926400000,
          "datetime": "2025-04-06T08:00:00",
          "open": 0.0936,
          "high": 0.0939,
          "low": 0.0928,
          "close": 0.0932,
          "volume": 478189.0,
          "close_time": 1743940799999,
          "quote_volume": 44591.4328,
          "trades": 444,
          "taker_buy_base": 238797.0,
          "taker_buy_quote": 22286.2163
        },
        {
          "timestamp": 1743940800000,
          "datetime": "2025-04-06T12:00:00",
          "open": 0.0932,
          "high": 0.0934,
          "low": 0.0898,
          "close": 0.0909,
          "volume": 2406413.0,
          "close_time": 1743955199999,
          "quote_volume": 219102.8353,
          "trades": 1389,
          "taker_buy_base": 1344179.0,
          "taker_buy_quote": 122423.1441
        },
        {
          "timestamp": 1743955200000,
          "datetime": "2025-04-06T16:00:00",
          "open": 0.0908,
          "high": 0.0909,
          "low": 0.0847,
          "close": 0.086,
          "volume": 5091140.0,
          "close_time": 1743969599999,
          "quote_volume": 441444.03,
          "trades": 2538,
          "taker_buy_base": 2539736.0,
          "taker_buy_quote": 219486.9302
        },
        {
          "timestamp": 1743969600000,
          "datetime": "2025-04-06T20:00:00",
          "open": 0.086,
          "high": 0.0863,
          "low": 0.0805,
          "close": 0.0832,
          "volume": 8306066.0,
          "close_time": 1743983999999,
          "quote_volume": 692377.91,
          "trades": 3022,
          "taker_buy_base": 3844220.0,
          "taker_buy_quote": 319593.3331
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.083,
          "high": 0.085,
          "low": 0.0805,
          "close": 0.0815,
          "volume": 3576829.0,
          "close_time": 1743998399999,
          "quote_volume": 296225.6477,
          "trades": 1805,
          "taker_buy_base": 1903145.0,
          "taker_buy_quote": 157850.8398
        },
        {
          "timestamp": 1743998400000,
          "datetime": "2025-04-07T04:00:00",
          "open": 0.0816,
          "high": 0.0832,
          "low": 0.0757,
          "close": 0.0782,
          "volume": 8737514.0,
          "close_time": 1744012799999,
          "quote_volume": 687895.451,
          "trades": 5067,
          "taker_buy_base": 3956759.0,
          "taker_buy_quote": 311954.6263
        },
        {
          "timestamp": 1744012800000,
          "datetime": "2025-04-07T08:00:00",
          "open": 0.0782,
          "high": 0.0816,
          "low": 0.0776,
          "close": 0.08,
          "volume": 5906982.0,
          "close_time": 1744027199999,
          "quote_volume": 474141.5421,
          "trades": 3765,
          "taker_buy_base": 2810291.0,
          "taker_buy_quote": 225364.802
        },
        {
          "timestamp": 1744027200000,
          "datetime": "2025-04-07T12:00:00",
          "open": 0.0801,
          "high": 0.0874,
          "low": 0.08,
          "close": 0.0838,
          "volume": 11257183.0,
          "close_time": 1744041599999,
          "quote_volume": 941842.5602,
          "trades": 5802,
          "taker_buy_base": 5190254.0,
          "taker_buy_quote": 434137.3505
        },
        {
          "timestamp": 1744041600000,
          "datetime": "2025-04-07T16:00:00",
          "open": 0.0838,
          "high": 0.0847,
          "low": 0.0822,
          "close": 0.083,
          "volume": 3689648.0,
          "close_time": 1744055999999,
          "quote_volume": 308582.2349,
          "trades": 1873,
          "taker_buy_base": 1926380.0,
          "taker_buy_quote": 161125.249
        },
        {
          "timestamp": 1744056000000,
          "datetime": "2025-04-07T20:00:00",
          "open": 0.083,
          "high": 0.0842,
          "low": 0.0828,
          "close": 0.0832,
          "volume": 1781306.0,
          "close_time": 1744070399999,
          "quote_volume": 148837.7775,
          "trades": 1098,
          "taker_buy_base": 802264.0,
          "taker_buy_quote": 67065.8508
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.0832,
          "high": 0.0855,
          "low": 0.0821,
          "close": 0.0836,
          "volume": 1930574.0,
          "close_time": 1744084799999,
          "quote_volume": 162286.2475,
          "trades": 1250,
          "taker_buy_base": 863573.0,
          "taker_buy_quote": 72503.3051
        },
        {
          "timestamp": 1744084800000,
          "datetime": "2025-04-08T04:00:00",
          "open": 0.0836,
          "high": 0.0841,
          "low": 0.082,
          "close": 0.0825,
          "volume": 1302051.0,
          "close_time": 1744099199999,
          "quote_volume": 107721.7776,
          "trades": 988,
          "taker_buy_base": 709038.0,
          "taker_buy_quote": 58678.1179
        },
        {
          "timestamp": 1744099200000,
          "datetime": "2025-04-08T08:00:00",
          "open": 0.0825,
          "high": 0.0833,
          "low": 0.0812,
          "close": 0.0832,
          "volume": 1779260.0,
          "close_time": 1744113599999,
          "quote_volume": 145890.4184,
          "trades": 1176,
          "taker_buy_base": 928486.0,
          "taker_buy_quote": 76164.0364
        },
        {
          "timestamp": 1744113600000,
          "datetime": "2025-04-08T12:00:00",
          "open": 0.0832,
          "high": 0.0834,
          "low": 0.0801,
          "close": 0.0808,
          "volume": 3437351.0,
          "close_time": 1744127999999,
          "quote_volume": 281264.9165,
          "trades": 1859,
          "taker_buy_base": 1746288.0,
          "taker_buy_quote": 142769.7449
        },
        {
          "timestamp": 1744128000000,
          "datetime": "2025-04-08T16:00:00",
          "open": 0.0808,
          "high": 0.081,
          "low": 0.0774,
          "close": 0.0781,
          "volume": 2979276.0,
          "close_time": 1744142399999,
          "quote_volume": 235460.3993,
          "trades": 1806,
          "taker_buy_base": 1503278.0,
          "taker_buy_quote": 118848.1274
        },
        {
          "timestamp": 1744142400000,
          "datetime": "2025-04-08T20:00:00",
          "open": 0.0782,
          "high": 0.0788,
          "low": 0.0775,
          "close": 0.078,
          "volume": 2345427.0,
          "close_time": 1744156799999,
          "quote_volume": 183276.8886,
          "trades": 1102,
          "taker_buy_base": 1061109.0,
          "taker_buy_quote": 82958.0048
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.078,
          "high": 0.0799,
          "low": 0.0756,
          "close": 0.0786,
          "volume": 3654701.0,
          "close_time": 1744171199999,
          "quote_volume": 285754.4612,
          "trades": 1811,
          "taker_buy_base": 1526109.0,
          "taker_buy_quote": 119205.3613
        },
        {
          "timestamp": 1744171200000,
          "datetime": "2025-04-09T04:00:00",
          "open": 0.0787,
          "high": 0.0818,
          "low": 0.0787,
          "close": 0.0812,
          "volume": 2370306.0,
          "close_time": 1744185599999,
          "quote_volume": 190987.2547,
          "trades": 1130,
          "taker_buy_base": 1161162.0,
          "taker_buy_quote": 93580.6888
        },
        {
          "timestamp": 1744185600000,
          "datetime": "2025-04-09T08:00:00",
          "open": 0.0811,
          "high": 0.0822,
          "low": 0.08,
          "close": 0.0806,
          "volume": 2216895.0,
          "close_time": 1744199999999,
          "quote_volume": 179719.1892,
          "trades": 1105,
          "taker_buy_base": 1139824.0,
          "taker_buy_quote": 92468.4781
        },
        {
          "timestamp": 1744200000000,
          "datetime": "2025-04-09T12:00:00",
          "open": 0.0806,
          "high": 0.0834,
          "low": 0.0803,
          "close": 0.0816,
          "volume": 3340540.0,
          "close_time": 1744214399999,
          "quote_volume": 273144.3691,
          "trades": 1510,
          "taker_buy_base": 1750186.0,
          "taker_buy_quote": 142938.0274
        },
        {
          "timestamp": 1744214400000,
          "datetime": "2025-04-09T16:00:00",
          "open": 0.0816,
          "high": 0.0876,
          "low": 0.0815,
          "close": 0.0874,
          "volume": 7038383.0,
          "close_time": 1744228799999,
          "quote_volume": 602545.2818,
          "trades": 3351,
          "taker_buy_base": 3321853.0,
          "taker_buy_quote": 284454.5282
        },
        {
          "timestamp": 1744228800000,
          "datetime": "2025-04-09T20:00:00",
          "open": 0.0873,
          "high": 0.0891,
          "low": 0.0873,
          "close": 0.088,
          "volume": 1928692.0,
          "close_time": 1744243199999,
          "quote_volume": 170096.0958,
          "trades": 1002,
          "taker_buy_base": 900633.0,
          "taker_buy_quote": 79392.6941
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0857,
          "close": 0.0866,
          "volume": 1434976.0,
          "close_time": 1744257599999,
          "quote_volume": 125109.0415,
          "trades": 759,
          "taker_buy_base": 621951.0,
          "taker_buy_quote": 54222.8025
        },
        {
          "timestamp": 1744257600000,
          "datetime": "2025-04-10T04:00:00",
          "open": 0.0866,
          "high": 0.0876,
          "low": 0.0855,
          "close": 0.0864,
          "volume": 2311330.0,
          "close_time": 1744271999999,
          "quote_volume": 200240.6225,
          "trades": 965,
          "taker_buy_base": 1394828.0,
          "taker_buy_quote": 120934.1627
        },
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 0.0865,
          "high": 0.0873,
          "low": 0.0862,
          "close": 0.0866,
          "volume": 2014138.0,
          "close_time": 1744286399999,
          "quote_volume": 174791.8011,
          "trades": 983,
          "taker_buy_base": 1140288.0,
          "taker_buy_quote": 99033.0112
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 0.0865,
          "high": 0.0887,
          "low": 0.0835,
          "close": 0.0836,
          "volume": 3845521.0,
          "close_time": 1744300799999,
          "quote_volume": 331531.6647,
          "trades": 1622,
          "taker_buy_base": 1494252.0,
          "taker_buy_quote": 129263.8645
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 0.0837,
          "high": 0.0862,
          "low": 0.0833,
          "close": 0.0854,
          "volume": 2928527.0,
          "close_time": 1744315199999,
          "quote_volume": 248869.3994,
          "trades": 1342,
          "taker_buy_base": 1397167.0,
          "taker_buy_quote": 118782.8665
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 0.0855,
          "high": 0.087,
          "low": 0.0854,
          "close": 0.0869,
          "volume": 735290.0,
          "close_time": 1744329599999,
          "quote_volume": 63394.8622,
          "trades": 386,
          "taker_buy_base": 412663.0,
          "taker_buy_quote": 35616.312
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.0868,
          "high": 0.088,
          "low": 0.0861,
          "close": 0.0876,
          "volume": 1460613.0,
          "close_time": 1744343999999,
          "quote_volume": 127348.1182,
          "trades": 723,
          "taker_buy_base": 839047.0,
          "taker_buy_quote": 73162.0325
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 0.0877,
          "high": 0.0882,
          "low": 0.0869,
          "close": 0.0875,
          "volume": 1142751.0,
          "close_time": 1744358399999,
          "quote_volume": 99988.907,
          "trades": 547,
          "taker_buy_base": 479072.0,
          "taker_buy_quote": 41937.2946
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 0.0873,
          "high": 0.0885,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 1520911.0,
          "close_time": 1744372799999,
          "quote_volume": 133133.6776,
          "trades": 864,
          "taker_buy_base": 771100.0,
          "taker_buy_quote": 67524.2218
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 0.087,
          "high": 0.0881,
          "low": 0.0864,
          "close": 0.0879,
          "volume": 3462464.0,
          "close_time": 1744387199999,
          "quote_volume": 302124.3626,
          "trades": 1764,
          "taker_buy_base": 1786012.0,
          "taker_buy_quote": 155874.4618
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 0.0878,
          "high": 0.0896,
          "low": 0.0876,
          "close": 0.089,
          "volume": 1517893.0,
          "close_time": 1744401599999,
          "quote_volume": 134861.0117,
          "trades": 648,
          "taker_buy_base": 781638.0,
          "taker_buy_quote": 69436.4423
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 0.089,
          "high": 0.0894,
          "low": 0.0884,
          "close": 0.0886,
          "volume": 768399.0,
          "close_time": 1744415999999,
          "quote_volume": 68223.6665,
          "trades": 405,
          "taker_buy_base": 323907.0,
          "taker_buy_quote": 28772.1834
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.0885,
          "high": 0.0887,
          "low": 0.0874,
          "close": 0.0877,
          "volume": 698541.0,
          "close_time": 1744430399999,
          "quote_volume": 61554.9031,
          "trades": 354,
          "taker_buy_base": 301860.0,
          "taker_buy_quote": 26610.6585
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 0.0876,
          "high": 0.0887,
          "low": 0.0874,
          "close": 0.0882,
          "volume": 724713.0,
          "close_time": 1744444799999,
          "quote_volume": 63877.4418,
          "trades": 460,
          "taker_buy_base": 379852.0,
          "taker_buy_quote": 33501.821
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 0.0882,
          "high": 0.0897,
          "low": 0.0882,
          "close": 0.0889,
          "volume": 1559581.0,
          "close_time": 1744459199999,
          "quote_volume": 138531.4485,
          "trades": 890,
          "taker_buy_base": 831338.0,
          "taker_buy_quote": 73877.4367
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 0.0889,
          "high": 0.0938,
          "low": 0.0889,
          "close": 0.0927,
          "volume": 3759430.0,
          "close_time": 1744473599999,
          "quote_volume": 343119.0244,
          "trades": 1940,
          "taker_buy_base": 2036766.0,
          "taker_buy_quote": 186310.9593
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 0.0927,
          "high": 0.0929,
          "low": 0.0918,
          "close": 0.0925,
          "volume": 1018285.0,
          "close_time": 1744487999999,
          "quote_volume": 94043.4591,
          "trades": 535,
          "taker_buy_base": 387452.0,
          "taker_buy_quote": 35813.7907
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 0.0926,
          "high": 0.0932,
          "low": 0.0922,
          "close": 0.0925,
          "volume": 1012732.0,
          "close_time": 1744502399999,
          "quote_volume": 93755.8714,
          "trades": 448,
          "taker_buy_base": 466732.0,
          "taker_buy_quote": 43188.7572
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.0926,
          "high": 0.0929,
          "low": 0.0913,
          "close": 0.0917,
          "volume": 955945.0,
          "close_time": 1744516799999,
          "quote_volume": 87973.3183,
          "trades": 532,
          "taker_buy_base": 488708.0,
          "taker_buy_quote": 45038.6164
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 0.0917,
          "high": 0.092,
          "low": 0.0904,
          "close": 0.0916,
          "volume": 795949.0,
          "close_time": 1744531199999,
          "quote_volume": 72627.4864,
          "trades": 437,
          "taker_buy_base": 333705.0,
          "taker_buy_quote": 30453.4309
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.0909,
          "close": 0.0911,
          "volume": 789030.0,
          "close_time": 1744545599999,
          "quote_volume": 72161.8336,
          "trades": 433,
          "taker_buy_base": 406722.0,
          "taker_buy_quote": 37206.7159
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 0.0912,
          "high": 0.0914,
          "low": 0.0892,
          "close": 0.0901,
          "volume": 1379607.0,
          "close_time": 1744559999999,
          "quote_volume": 124281.7985,
          "trades": 673,
          "taker_buy_base": 581309.0,
          "taker_buy_quote": 52498.2244
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 0.0901,
          "high": 0.0932,
          "low": 0.0884,
          "close": 0.0896,
          "volume": 2658016.0,
          "close_time": 1744574399999,
          "quote_volume": 241523.8143,
          "trades": 1403,
          "taker_buy_base": 1394131.0,
          "taker_buy_quote": 126840.7758
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 0.0897,
          "high": 0.0909,
          "low": 0.0883,
          "close": 0.0897,
          "volume": 2095831.0,
          "close_time": 1744588799999,
          "quote_volume": 187728.7361,
          "trades": 1093,
          "taker_buy_base": 1029954.0,
          "taker_buy_quote": 92134.6921
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.0896,
          "high": 0.0925,
          "low": 0.0892,
          "close": 0.0903,
          "volume": 1638281.0,
          "close_time": 1744603199999,
          "quote_volume": 148776.1613,
          "trades": 881,
          "taker_buy_base": 732152.0,
          "taker_buy_quote": 66502.161
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 0.0903,
          "high": 0.091,
          "low": 0.0887,
          "close": 0.0894,
          "volume": 1246786.0,
          "close_time": 1744617599999,
          "quote_volume": 111879.1304,
          "trades": 606,
          "taker_buy_base": 616620.0,
          "taker_buy_quote": 55339.0872
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 0.0894,
          "high": 0.0914,
          "low": 0.0892,
          "close": 0.0908,
          "volume": 3109601.0,
          "close_time": 1744631999999,
          "quote_volume": 280207.2384,
          "trades": 1509,
          "taker_buy_base": 1499563.0,
          "taker_buy_quote": 135113.1571
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 0.0908,
          "high": 0.0913,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 3185865.0,
          "close_time": 1744646399999,
          "quote_volume": 285977.4542,
          "trades": 1737,
          "taker_buy_base": 1555473.0,
          "taker_buy_quote": 139851.2968
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 0.0884,
          "high": 0.09,
          "low": 0.0878,
          "close": 0.0888,
          "volume": 2464787.0,
          "close_time": 1744660799999,
          "quote_volume": 219342.0624,
          "trades": 1344,
          "taker_buy_base": 1310470.0,
          "taker_buy_quote": 116484.7314
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 0.0888,
          "high": 0.0889,
          "low": 0.0878,
          "close": 0.0881,
          "volume": 1053616.0,
          "close_time": 1744675199999,
          "quote_volume": 93059.0399,
          "trades": 839,
          "taker_buy_base": 511649.0,
          "taker_buy_quote": 45212.3642
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.0881,
          "high": 0.0885,
          "low": 0.0871,
          "close": 0.0883,
          "volume": 1249344.0,
          "close_time": 1744689599999,
          "quote_volume": 109740.2955,
          "trades": 728,
          "taker_buy_base": 661708.0,
          "taker_buy_quote": 58141.2148
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0877,
          "close": 0.0884,
          "volume": 745336.0,
          "close_time": 1744703999999,
          "quote_volume": 65681.6707,
          "trades": 487,
          "taker_buy_base": 359364.0,
          "taker_buy_quote": 31669.8616
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 0.0884,
          "high": 0.0894,
          "low": 0.0881,
          "close": 0.0888,
          "volume": 828999.0,
          "close_time": 1744718399999,
          "quote_volume": 73494.0056,
          "trades": 606,
          "taker_buy_base": 505798.0,
          "taker_buy_quote": 44870.4111
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 0.0888,
          "high": 0.0898,
          "low": 0.0872,
          "close": 0.0883,
          "volume": 2133243.0,
          "close_time": 1744732799999,
          "quote_volume": 189118.028,
          "trades": 1241,
          "taker_buy_base": 951480.0,
          "taker_buy_quote": 84343.2674
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0866,
          "close": 0.0869,
          "volume": 1092240.0,
          "close_time": 1744747199999,
          "quote_volume": 95535.1246,
          "trades": 708,
          "taker_buy_base": 445322.0,
          "taker_buy_quote": 38986.6273
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 0.0869,
          "high": 0.0875,
          "low": 0.0861,
          "close": 0.0864,
          "volume": 949230.0,
          "close_time": 1744761599999,
          "quote_volume": 82248.7064,
          "trades": 702,
          "taker_buy_base": 400326.0,
          "taker_buy_quote": 34710.6535
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.0863,
          "high": 0.0875,
          "low": 0.0859,
          "close": 0.0868,
          "volume": 707957.0,
          "close_time": 1744775999999,
          "quote_volume": 61370.6893,
          "trades": 491,
          "taker_buy_base": 320463.0,
          "taker_buy_quote": 27749.9898
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0858,
          "close": 0.086,
          "volume": 1747600.0,
          "close_time": 1744790399999,
          "quote_volume": 151196.3743,
          "trades": 1260,
          "taker_buy_base": 759890.0,
          "taker_buy_quote": 65731.8666
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 0.086,
          "high": 0.0872,
          "low": 0.0853,
          "close": 0.0864,
          "volume": 2391847.0,
          "close_time": 1744804799999,
          "quote_volume": 206039.4414,
          "trades": 1352,
          "taker_buy_base": 1332847.0,
          "taker_buy_quote": 114857.4254
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 0.0865,
          "high": 0.0881,
          "low": 0.0855,
          "close": 0.0868,
          "volume": 2965195.0,
          "close_time": 1744819199999,
          "quote_volume": 256751.1114,
          "trades": 1495,
          "taker_buy_base": 1422194.0,
          "taker_buy_quote": 123200.5463
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 0.0867,
          "high": 0.0882,
          "low": 0.0842,
          "close": 0.0872,
          "volume": 4911203.0,
          "close_time": 1744833599999,
          "quote_volume": 423632.5352,
          "trades": 2633,
          "taker_buy_base": 2356830.0,
          "taker_buy_quote": 203290.7942
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 0.0873,
          "high": 0.0875,
          "low": 0.0858,
          "close": 0.0861,
          "volume": 1419834.0,
          "close_time": 1744847999999,
          "quote_volume": 123103.9987,
          "trades": 699,
          "taker_buy_base": 653217.0,
          "taker_buy_quote": 56637.2589
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.0852,
          "close": 0.0857,
          "volume": 1536384.0,
          "close_time": 1744862399999,
          "quote_volume": 131833.3983,
          "trades": 671,
          "taker_buy_base": 846707.0,
          "taker_buy_quote": 72650.5017
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 0.0857,
          "high": 0.0883,
          "low": 0.0856,
          "close": 0.0879,
          "volume": 1075280.0,
          "close_time": 1744876799999,
          "quote_volume": 93965.2694,
          "trades": 588,
          "taker_buy_base": 486214.0,
          "taker_buy_quote": 42431.6071
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 0.0879,
          "high": 0.088,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 1163491.0,
          "close_time": 1744891199999,
          "quote_volume": 101385.8654,
          "trades": 665,
          "taker_buy_base": 571216.0,
          "taker_buy_quote": 49743.2346
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 0.0869,
          "high": 0.0877,
          "low": 0.0851,
          "close": 0.0872,
          "volume": 2454282.0,
          "close_time": 1744905599999,
          "quote_volume": 212380.0044,
          "trades": 1255,
          "taker_buy_base": 1156100.0,
          "taker_buy_quote": 100035.3018
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 0.0871,
          "high": 0.0892,
          "low": 0.0868,
          "close": 0.0881,
          "volume": 1980595.0,
          "close_time": 1744919999999,
          "quote_volume": 175054.7107,
          "trades": 991,
          "taker_buy_base": 998580.0,
          "taker_buy_quote": 88252.9229
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 0.0883,
          "high": 0.0889,
          "low": 0.0881,
          "close": 0.0887,
          "volume": 764301.0,
          "close_time": 1744934399999,
          "quote_volume": 67696.3632,
          "trades": 482,
          "taker_buy_base": 384258.0,
          "taker_buy_quote": 34048.9146
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.0887,
          "high": 0.0895,
          "low": 0.0883,
          "close": 0.0893,
          "volume": 1294353.0,
          "close_time": 1744948799999,
          "quote_volume": 115029.1241,
          "trades": 730,
          "taker_buy_base": 666160.0,
          "taker_buy_quote": 59210.9047
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 0.0894,
          "high": 0.0902,
          "low": 0.0892,
          "close": 0.0902,
          "volume": 1508561.0,
          "close_time": 1744963199999,
          "quote_volume": 135471.3925,
          "trades": 909,
          "taker_buy_base": 732661.0,
          "taker_buy_quote": 65803.7691
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 0.0902,
          "high": 0.0911,
          "low": 0.0897,
          "close": 0.0905,
          "volume": 1623450.0,
          "close_time": 1744977599999,
          "quote_volume": 146850.9751,
          "trades": 928,
          "taker_buy_base": 825326.0,
          "taker_buy_quote": 74704.049
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 0.0905,
          "high": 0.0909,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 1460641.0,
          "close_time": 1744991999999,
          "quote_volume": 132243.6253,
          "trades": 666,
          "taker_buy_base": 776676.0,
          "taker_buy_quote": 70337.9364
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 0.0905,
          "high": 0.0914,
          "low": 0.0903,
          "close": 0.0905,
          "volume": 917219.0,
          "close_time": 1745006399999,
          "quote_volume": 83395.0954,
          "trades": 554,
          "taker_buy_base": 386291.0,
          "taker_buy_quote": 35123.4781
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 0.0905,
          "high": 0.0907,
          "low": 0.0898,
          "close": 0.0901,
          "volume": 625856.0,
          "close_time": 1745020799999,
          "quote_volume": 56498.8762,
          "trades": 396,
          "taker_buy_base": 329059.0,
          "taker_buy_quote": 29725.7296
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.0901,
          "high": 0.0929,
          "low": 0.0901,
          "close": 0.0923,
          "volume": 882767.0,
          "close_time": 1745035199999,
          "quote_volume": 80830.6301,
          "trades": 538,
          "taker_buy_base": 432909.0,
          "taker_buy_quote": 39695.9624
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 0.0923,
          "high": 0.0931,
          "low": 0.092,
          "close": 0.0928,
          "volume": 1329766.0,
          "close_time": 1745049599999,
          "quote_volume": 123020.7711,
          "trades": 837,
          "taker_buy_base": 764082.0,
          "taker_buy_quote": 70706.4901
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 0.0929,
          "high": 0.093,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 753150.0,
          "close_time": 1745063999999,
          "quote_volume": 69483.598,
          "trades": 423,
          "taker_buy_base": 299698.0,
          "taker_buy_quote": 27649.749
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 0.0921,
          "high": 0.0928,
          "low": 0.0913,
          "close": 0.0926,
          "volume": 1268612.0,
          "close_time": 1745078399999,
          "quote_volume": 116552.1307,
          "trades": 780,
          "taker_buy_base": 579422.0,
          "taker_buy_quote": 53245.7793
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 0.0925,
          "high": 0.0937,
          "low": 0.0923,
          "close": 0.093,
          "volume": 1745633.0,
          "close_time": 1745092799999,
          "quote_volume": 162332.7921,
          "trades": 1026,
          "taker_buy_base": 973714.0,
          "taker_buy_quote": 90564.0056
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 0.0929,
          "high": 0.0936,
          "low": 0.0926,
          "close": 0.0932,
          "volume": 1164434.0,
          "close_time": 1745107199999,
          "quote_volume": 108433.8809,
          "trades": 745,
          "taker_buy_base": 593839.0,
          "taker_buy_quote": 55286.7487
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.0932,
          "high": 0.0948,
          "low": 0.0928,
          "close": 0.0947,
          "volume": 1274027.0,
          "close_time": 1745121599999,
          "quote_volume": 119158.2635,
          "trades": 727,
          "taker_buy_base": 703617.0,
          "taker_buy_quote": 65830.7227
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 0.0947,
          "high": 0.0961,
          "low": 0.0932,
          "close": 0.0937,
          "volume": 2829217.0,
          "close_time": 1745135999999,
          "quote_volume": 268678.734,
          "trades": 1730,
          "taker_buy_base": 1401116.0,
          "taker_buy_quote": 133177.9817
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 0.0937,
          "high": 0.0941,
          "low": 0.0922,
          "close": 0.0926,
          "volume": 1728720.0,
          "close_time": 1745150399999,
          "quote_volume": 161075.3514,
          "trades": 927,
          "taker_buy_base": 786221.0,
          "taker_buy_quote": 73299.5573
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 0.0927,
          "high": 0.0935,
          "low": 0.0923,
          "close": 0.0932,
          "volume": 1361172.0,
          "close_time": 1745164799999,
          "quote_volume": 126618.3908,
          "trades": 824,
          "taker_buy_base": 711017.0,
          "taker_buy_quote": 66139.9632
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 0.0934,
          "high": 0.0951,
          "low": 0.0934,
          "close": 0.095,
          "volume": 2092239.0,
          "close_time": 1745179199999,
          "quote_volume": 197722.6991,
          "trades": 1278,
          "taker_buy_base": 1048205.0,
          "taker_buy_quote": 99065.9121
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 0.0949,
          "high": 0.098,
          "low": 0.094,
          "close": 0.0946,
          "volume": 5312710.0,
          "close_time": 1745193599999,
          "quote_volume": 510716.5064,
          "trades": 4146,
          "taker_buy_base": 3046482.0,
          "taker_buy_quote": 292840.2727
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.0946,
          "high": 0.0963,
          "low": 0.0944,
          "close": 0.0952,
          "volume": 1417289.0,
          "close_time": 1745207999999,
          "quote_volume": 135269.6762,
          "trades": 1030,
          "taker_buy_base": 652259.0,
          "taker_buy_quote": 62260.729
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 0.0954,
          "high": 0.0967,
          "low": 0.0948,
          "close": 0.096,
          "volume": 2282958.0,
          "close_time": 1745222399999,
          "quote_volume": 219048.394,
          "trades": 1391,
          "taker_buy_base": 1231271.0,
          "taker_buy_quote": 118215.7121
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 0.0961,
          "high": 0.0965,
          "low": 0.0945,
          "close": 0.0948,
          "volume": 1780105.0,
          "close_time": 1745236799999,
          "quote_volume": 170504.4198,
          "trades": 1028,
          "taker_buy_base": 850728.0,
          "taker_buy_quote": 81475.3113
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 0.0949,
          "high": 0.0966,
          "low": 0.0945,
          "close": 0.0952,
          "volume": 2540239.0,
          "close_time": 1745251199999,
          "quote_volume": 242324.9874,
          "trades": 1378,
          "taker_buy_base": 1199249.0,
          "taker_buy_quote": 114375.6048
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 0.0953,
          "high": 0.1072,
          "low": 0.0926,
          "close": 0.0954,
          "volume": 25876096.0,
          "close_time": 1745265599999,
          "quote_volume": 2522147.3509,
          "trades": 31732,
          "taker_buy_base": 11316512.0,
          "taker_buy_quote": 1099870.2795
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 0.0954,
          "high": 0.0957,
          "low": 0.0942,
          "close": 0.0949,
          "volume": 2506475.0,
          "close_time": 1745279999999,
          "quote_volume": 237702.1577,
          "trades": 2092,
          "taker_buy_base": 1319359.0,
          "taker_buy_quote": 125169.0343
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.0949,
          "high": 0.0963,
          "low": 0.0932,
          "close": 0.0957,
          "volume": 3230162.0,
          "close_time": 1745294399999,
          "quote_volume": 306723.2882,
          "trades": 2741,
          "taker_buy_base": 1587896.0,
          "taker_buy_quote": 150990.5905
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 0.0956,
          "high": 0.0959,
          "low": 0.0928,
          "close": 0.0955,
          "volume": 2153540.0,
          "close_time": 1745308799999,
          "quote_volume": 203733.5652,
          "trades": 1443,
          "taker_buy_base": 1130176.0,
          "taker_buy_quote": 106956.7827
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 0.0954,
          "high": 0.0958,
          "low": 0.0939,
          "close": 0.0956,
          "volume": 2423498.0,
          "close_time": 1745323199999,
          "quote_volume": 229547.0243,
          "trades": 1715,
          "taker_buy_base": 1331031.0,
          "taker_buy_quote": 126131.0611
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 0.0956,
          "high": 0.0989,
          "low": 0.0954,
          "close": 0.0985,
          "volume": 4118066.0,
          "close_time": 1745337599999,
          "quote_volume": 400857.6777,
          "trades": 2607,
          "taker_buy_base": 2266997.0,
          "taker_buy_quote": 220728.1677
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 0.0985,
          "high": 0.1,
          "low": 0.0981,
          "close": 0.0997,
          "volume": 3860397.0,
          "close_time": 1745351999999,
          "quote_volume": 382358.368,
          "trades": 2665,
          "taker_buy_base": 2110636.0,
          "taker_buy_quote": 209052.7209
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 0.0997,
          "high": 0.1023,
          "low": 0.0992,
          "close": 0.1019,
          "volume": 3801330.0,
          "close_time": 1745366399999,
          "quote_volume": 382852.8961,
          "trades": 2687,
          "taker_buy_base": 1758310.0,
          "taker_buy_quote": 177129.3104
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.1019,
          "high": 0.1038,
          "low": 0.1013,
          "close": 0.1037,
          "volume": 2926895.0,
          "close_time": 1745380799999,
          "quote_volume": 300076.0212,
          "trades": 2334,
          "taker_buy_base": 1281053.0,
          "taker_buy_quote": 131459.7943
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.1038,
          "high": 0.1042,
          "low": 0.1027,
          "close": 0.104,
          "volume": 2739053.0,
          "close_time": 1745395199999,
          "quote_volume": 283238.7479,
          "trades": 1927,
          "taker_buy_base": 1387731.0,
          "taker_buy_quote": 143545.5568
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.104,
          "high": 0.1047,
          "low": 0.1032,
          "close": 0.1037,
          "volume": 2290019.0,
          "close_time": 1745409599999,
          "quote_volume": 237881.6425,
          "trades": 1744,
          "taker_buy_base": 1013759.0,
          "taker_buy_quote": 105355.5971
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.1037,
          "high": 0.1047,
          "low": 0.1012,
          "close": 0.1028,
          "volume": 3738911.0,
          "close_time": 1745423999999,
          "quote_volume": 385962.854,
          "trades": 2594,
          "taker_buy_base": 1832907.0,
          "taker_buy_quote": 189259.6973
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.1029,
          "high": 0.1044,
          "low": 0.1013,
          "close": 0.1024,
          "volume": 2138043.0,
          "close_time": 1745438399999,
          "quote_volume": 220248.735,
          "trades": 1469,
          "taker_buy_base": 1130317.0,
          "taker_buy_quote": 116359.4212
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.1024,
          "high": 0.1033,
          "low": 0.102,
          "close": 0.1029,
          "volume": 1406647.0,
          "close_time": 1745452799999,
          "quote_volume": 144422.3545,
          "trades": 1338,
          "taker_buy_base": 842515.0,
          "taker_buy_quote": 86441.1737
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.103,
          "high": 0.1032,
          "low": 0.1007,
          "close": 0.1009,
          "volume": 6941007.0,
          "close_time": 1745467199999,
          "quote_volume": 710471.0631,
          "trades": 3797,
          "taker_buy_base": 3271702.0,
          "taker_buy_quote": 334957.6682
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.1009,
          "high": 0.1031,
          "low": 0.1005,
          "close": 0.1014,
          "volume": 3065855.0,
          "close_time": 1745481599999,
          "quote_volume": 311941.1995,
          "trades": 1698,
          "taker_buy_base": 1485487.0,
          "taker_buy_quote": 151208.6884
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.1015,
          "high": 0.1019,
          "low": 0.1,
          "close": 0.1014,
          "volume": 4112672.0,
          "close_time": 1745495999999,
          "quote_volume": 414452.511,
          "trades": 2211,
          "taker_buy_base": 1831056.0,
          "taker_buy_quote": 184617.014
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.1014,
          "high": 0.1046,
          "low": 0.1008,
          "close": 0.1036,
          "volume": 3012587.0,
          "close_time": 1745510399999,
          "quote_volume": 309898.5254,
          "trades": 2083,
          "taker_buy_base": 1362219.0,
          "taker_buy_quote": 140166.4453
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.1036,
          "high": 0.1046,
          "low": 0.102,
          "close": 0.1033,
          "volume": 2888571.0,
          "close_time": 1745524799999,
          "quote_volume": 298864.1263,
          "trades": 2148,
          "taker_buy_base": 1362424.0,
          "taker_buy_quote": 140965.638
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.1033,
          "high": 0.1051,
          "low": 0.1033,
          "close": 0.1049,
          "volume": 1287162.0,
          "close_time": 1745539199999,
          "quote_volume": 134019.6715,
          "trades": 1584,
          "taker_buy_base": 639941.0,
          "taker_buy_quote": 66648.4759
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.1049,
          "high": 0.106,
          "low": 0.1032,
          "close": 0.1044,
          "volume": 1378104.0,
          "close_time": 1745553599999,
          "quote_volume": 144236.8014,
          "trades": 1479,
          "taker_buy_base": 692694.0,
          "taker_buy_quote": 72473.9016
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.1044,
          "high": 0.1068,
          "low": 0.1039,
          "close": 0.1068,
          "volume": 1170954.0,
          "close_time": 1745567999999,
          "quote_volume": 123478.8846,
          "trades": 995,
          "taker_buy_base": 611517.0,
          "taker_buy_quote": 64529.6807
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.1067,
          "high": 0.107,
          "low": 0.1058,
          "close": 0.1065,
          "volume": 1744462.0,
          "close_time": 1745582399999,
          "quote_volume": 185650.9924,
          "trades": 1974,
          "taker_buy_base": 786680.0,
          "taker_buy_quote": 83724.4379
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.1065,
          "high": 0.1073,
          "low": 0.1046,
          "close": 0.1058,
          "volume": 2758086.0,
          "close_time": 1745596799999,
          "quote_volume": 292651.0749,
          "trades": 2509,
          "taker_buy_base": 1273269.0,
          "taker_buy_quote": 135110.5441
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.106,
          "high": 0.1067,
          "low": 0.1053,
          "close": 0.1059,
          "volume": 1234739.0,
          "close_time": 1745611199999,
          "quote_volume": 130919.388,
          "trades": 1276,
          "taker_buy_base": 590164.0,
          "taker_buy_quote": 62583.3295
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.1058,
          "high": 0.1067,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 849698.0,
          "close_time": 1745625599999,
          "quote_volume": 90102.4208,
          "trades": 1027,
          "taker_buy_base": 401260.0,
          "taker_buy_quote": 42546.9732
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.1058,
          "high": 0.1097,
          "low": 0.1058,
          "close": 0.1082,
          "volume": 1962402.0,
          "close_time": 1745639999999,
          "quote_volume": 212853.0646,
          "trades": 2573,
          "taker_buy_base": 1052629.0,
          "taker_buy_quote": 114106.9588
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.1082,
          "high": 0.1089,
          "low": 0.1069,
          "close": 0.108,
          "volume": 1011919.0,
          "close_time": 1745654399999,
          "quote_volume": 109150.915,
          "trades": 914,
          "taker_buy_base": 423877.0,
          "taker_buy_quote": 45742.7706
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.108,
          "high": 0.1091,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 1912620.0,
          "close_time": 1745668799999,
          "quote_volume": 205478.7976,
          "trades": 1512,
          "taker_buy_base": 886414.0,
          "taker_buy_quote": 95200.5453
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.1058,
          "high": 0.1072,
          "low": 0.1052,
          "close": 0.1072,
          "volume": 1367432.0,
          "close_time": 1745683199999,
          "quote_volume": 145309.2558,
          "trades": 1197,
          "taker_buy_base": 721354.0,
          "taker_buy_quote": 76664.5116
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.1072,
          "high": 0.1074,
          "low": 0.1063,
          "close": 0.1072,
          "volume": 749319.0,
          "close_time": 1745697599999,
          "quote_volume": 80038.7583,
          "trades": 577,
          "taker_buy_base": 395984.0,
          "taker_buy_quote": 42292.5254
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.1072,
          "high": 0.1077,
          "low": 0.1068,
          "close": 0.1072,
          "volume": 757676.0,
          "close_time": 1745711999999,
          "quote_volume": 81223.1365,
          "trades": 791,
          "taker_buy_base": 386522.0,
          "taker_buy_quote": 41441.5555
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.1072,
          "high": 0.1083,
          "low": 0.1043,
          "close": 0.1061,
          "volume": 1771158.0,
          "close_time": 1745726399999,
          "quote_volume": 188157.0474,
          "trades": 1691,
          "taker_buy_base": 895102.0,
          "taker_buy_quote": 95104.6891
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.1061,
          "high": 0.1066,
          "low": 0.1043,
          "close": 0.1056,
          "volume": 885695.0,
          "close_time": 1745740799999,
          "quote_volume": 93117.4855,
          "trades": 1016,
          "taker_buy_base": 485102.0,
          "taker_buy_quote": 50990.1214
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.1055,
          "high": 0.1064,
          "low": 0.1047,
          "close": 0.105,
          "volume": 963879.0,
          "close_time": 1745755199999,
          "quote_volume": 101628.7062,
          "trades": 1153,
          "taker_buy_base": 382002.0,
          "taker_buy_quote": 40285.2945
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.105,
          "high": 0.1053,
          "low": 0.1035,
          "close": 0.1038,
          "volume": 984667.0,
          "close_time": 1745769599999,
          "quote_volume": 102794.2771,
          "trades": 1285,
          "taker_buy_base": 520827.0,
          "taker_buy_quote": 54391.0317
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.1038,
          "high": 0.1051,
          "low": 0.1033,
          "close": 0.1047,
          "volume": 1090299.0,
          "close_time": 1745783999999,
          "quote_volume": 113689.6711,
          "trades": 1117,
          "taker_buy_base": 493674.0,
          "taker_buy_quote": 51414.196
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.1047,
          "high": 0.1049,
          "low": 0.103,
          "close": 0.1032,
          "volume": 883070.0,
          "close_time": 1745798399999,
          "quote_volume": 91810.3031,
          "trades": 1183,
          "taker_buy_base": 528896.0,
          "taker_buy_quote": 55006.4995
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.1032,
          "high": 0.1045,
          "low": 0.1007,
          "close": 0.1041,
          "volume": 2195133.0,
          "close_time": 1745812799999,
          "quote_volume": 225377.5961,
          "trades": 2304,
          "taker_buy_base": 1082304.0,
          "taker_buy_quote": 111199.6418
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.1041,
          "high": 0.1068,
          "low": 0.1038,
          "close": 0.1067,
          "volume": 1501168.0,
          "close_time": 1745827199999,
          "quote_volume": 158457.0054,
          "trades": 1439,
          "taker_buy_base": 767753.0,
          "taker_buy_quote": 81119.0259
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.1067,
          "high": 0.1082,
          "low": 0.1055,
          "close": 0.1069,
          "volume": 1826638.0,
          "close_time": 1745841599999,
          "quote_volume": 195236.1859,
          "trades": 1767,
          "taker_buy_base": 854439.0,
          "taker_buy_quote": 91367.8365
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.107,
          "high": 0.1075,
          "low": 0.1029,
          "close": 0.1035,
          "volume": 2936148.0,
          "close_time": 1745855999999,
          "quote_volume": 308919.1078,
          "trades": 2654,
          "taker_buy_base": 1313412.0,
          "taker_buy_quote": 138010.6308
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.1035,
          "high": 0.1067,
          "low": 0.1028,
          "close": 0.1065,
          "volume": 1623419.0,
          "close_time": 1745870399999,
          "quote_volume": 170532.82,
          "trades": 2033,
          "taker_buy_base": 732153.0,
          "taker_buy_quote": 77038.1389
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.1066,
          "high": 0.1071,
          "low": 0.1062,
          "close": 0.1069,
          "volume": 748624.0,
          "close_time": 1745884799999,
          "quote_volume": 79826.3185,
          "trades": 909,
          "taker_buy_base": 372514.0,
          "taker_buy_quote": 39738.7451
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.1068,
          "high": 0.1077,
          "low": 0.1062,
          "close": 0.1071,
          "volume": 927911.0,
          "close_time": 1745899199999,
          "quote_volume": 99185.8943,
          "trades": 1265,
          "taker_buy_base": 499675.0,
          "taker_buy_quote": 53443.8244
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.1071,
          "high": 0.1073,
          "low": 0.105,
          "close": 0.1062,
          "volume": 2487180.0,
          "close_time": 1745913599999,
          "quote_volume": 263806.8375,
          "trades": 2655,
          "taker_buy_base": 609873.0,
          "taker_buy_quote": 64795.3439
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.1063,
          "high": 0.107,
          "low": 0.1046,
          "close": 0.1048,
          "volume": 1809055.0,
          "close_time": 1745927999999,
          "quote_volume": 191566.2424,
          "trades": 2194,
          "taker_buy_base": 910179.0,
          "taker_buy_quote": 96397.1338
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.1048,
          "high": 0.1049,
          "low": 0.1029,
          "close": 0.1037,
          "volume": 1521354.0,
          "close_time": 1745942399999,
          "quote_volume": 158064.7857,
          "trades": 2211,
          "taker_buy_base": 672840.0,
          "taker_buy_quote": 69997.5771
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.1037,
          "high": 0.1045,
          "low": 0.1025,
          "close": 0.1029,
          "volume": 1782716.0,
          "close_time": 1745956799999,
          "quote_volume": 184211.1999,
          "trades": 2432,
          "taker_buy_base": 915203.0,
          "taker_buy_quote": 94605.1958
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.1028,
          "high": 0.103,
          "low": 0.1001,
          "close": 0.1012,
          "volume": 1816259.0,
          "close_time": 1745971199999,
          "quote_volume": 184325.504,
          "trades": 2658,
          "taker_buy_base": 889085.0,
          "taker_buy_quote": 90235.7693
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.1013,
          "high": 0.1019,
          "low": 0.1002,
          "close": 0.1016,
          "volume": 1105843.0,
          "close_time": 1745985599999,
          "quote_volume": 111777.6022,
          "trades": 1433,
          "taker_buy_base": 515934.0,
          "taker_buy_quote": 52186.602
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.1016,
          "high": 0.1022,
          "low": 0.1006,
          "close": 0.1009,
          "volume": 1096407.0,
          "close_time": 1745999999999,
          "quote_volume": 111108.9752,
          "trades": 1166,
          "taker_buy_base": 454138.0,
          "taker_buy_quote": 46030.5217
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.1009,
          "high": 0.1031,
          "low": 0.0994,
          "close": 0.1028,
          "volume": 1819891.0,
          "close_time": 1746014399999,
          "quote_volume": 183993.2469,
          "trades": 1999,
          "taker_buy_base": 835176.0,
          "taker_buy_quote": 84574.9269
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.1029,
          "high": 0.1031,
          "low": 0.0957,
          "close": 0.0989,
          "volume": 6938379.0,
          "close_time": 1746028799999,
          "quote_volume": 685947.3554,
          "trades": 6278,
          "taker_buy_base": 2759002.0,
          "taker_buy_quote": 272082.3578
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.0988,
          "high": 0.1001,
          "low": 0.0984,
          "close": 0.0995,
          "volume": 1681633.0,
          "close_time": 1746043199999,
          "quote_volume": 166892.4888,
          "trades": 1521,
          "taker_buy_base": 865252.0,
          "taker_buy_quote": 85874.3846
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.0996,
          "high": 0.1007,
          "low": 0.0993,
          "close": 0.0994,
          "volume": 762933.0,
          "close_time": 1746057599999,
          "quote_volume": 76327.8077,
          "trades": 746,
          "taker_buy_base": 341512.0,
          "taker_buy_quote": 34197.9922
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.0994,
          "high": 0.1005,
          "low": 0.0985,
          "close": 0.0986,
          "volume": 1027998.0,
          "close_time": 1746071999999,
          "quote_volume": 102334.1427,
          "trades": 841,
          "taker_buy_base": 494016.0,
          "taker_buy_quote": 49203.5225
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.0986,
          "high": 0.1001,
          "low": 0.0983,
          "close": 0.1,
          "volume": 928291.0,
          "close_time": 1746086399999,
          "quote_volume": 92082.6891,
          "trades": 767,
          "taker_buy_base": 432939.0,
          "taker_buy_quote": 42915.4265
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.1,
          "high": 0.1025,
          "low": 0.0999,
          "close": 0.1021,
          "volume": 1622920.0,
          "close_time": 1746100799999,
          "quote_volume": 164777.0888,
          "trades": 1233,
          "taker_buy_base": 763730.0,
          "taker_buy_quote": 77573.9905
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.1021,
          "high": 0.1032,
          "low": 0.1011,
          "close": 0.1022,
          "volume": 2060820.0,
          "close_time": 1746115199999,
          "quote_volume": 210204.108,
          "trades": 1472,
          "taker_buy_base": 1114335.0,
          "taker_buy_quote": 113648.0979
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.1022,
          "high": 0.1041,
          "low": 0.1014,
          "close": 0.1031,
          "volume": 2569727.0,
          "close_time": 1746129599999,
          "quote_volume": 264032.7587,
          "trades": 1686,
          "taker_buy_base": 1408381.0,
          "taker_buy_quote": 144787.2674
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.1031,
          "high": 0.1042,
          "low": 0.103,
          "close": 0.1037,
          "volume": 945835.0,
          "close_time": 1746143999999,
          "quote_volume": 98130.2336,
          "trades": 813,
          "taker_buy_base": 476907.0,
          "taker_buy_quote": 49475.1543
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.1038,
          "high": 0.1067,
          "low": 0.1033,
          "close": 0.1066,
          "volume": 3180465.0,
          "close_time": 1746158399999,
          "quote_volume": 335430.9649,
          "trades": 2097,
          "taker_buy_base": 1702403.0,
          "taker_buy_quote": 179495.6955
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.1066,
          "high": 0.1092,
          "low": 0.1051,
          "close": 0.1052,
          "volume": 9959096.0,
          "close_time": 1746172799999,
          "quote_volume": 1069911.5467,
          "trades": 5846,
          "taker_buy_base": 5025616.0,
          "taker_buy_quote": 540229.018
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.1051,
          "high": 0.107,
          "low": 0.1047,
          "close": 0.105,
          "volume": 3085304.0,
          "close_time": 1746187199999,
          "quote_volume": 326284.342,
          "trades": 1849,
          "taker_buy_base": 1348936.0,
          "taker_buy_quote": 142765.2891
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.105,
          "high": 0.1072,
          "low": 0.1044,
          "close": 0.1063,
          "volume": 2794470.0,
          "close_time": 1746201599999,
          "quote_volume": 295675.7822,
          "trades": 1954,
          "taker_buy_base": 1362651.0,
          "taker_buy_quote": 144215.4128
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.1065,
          "high": 0.1075,
          "low": 0.1049,
          "close": 0.1051,
          "volume": 1983543.0,
          "close_time": 1746215999999,
          "quote_volume": 211147.0613,
          "trades": 1488,
          "taker_buy_base": 915060.0,
          "taker_buy_quote": 97425.6582
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.105,
          "high": 0.1063,
          "low": 0.1045,
          "close": 0.1058,
          "volume": 1534449.0,
          "close_time": 1746230399999,
          "quote_volume": 161775.1174,
          "trades": 1176,
          "taker_buy_base": 894118.0,
          "taker_buy_quote": 94271.6236
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.1058,
          "high": 0.1058,
          "low": 0.1035,
          "close": 0.1041,
          "volume": 1008797.0,
          "close_time": 1746244799999,
          "quote_volume": 105002.2586,
          "trades": 753,
          "taker_buy_base": 384625.0,
          "taker_buy_quote": 40032.9985
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.104,
          "high": 0.1044,
          "low": 0.1024,
          "close": 0.1025,
          "volume": 763560.0,
          "close_time": 1746259199999,
          "quote_volume": 78928.0557,
          "trades": 639,
          "taker_buy_base": 225370.0,
          "taker_buy_quote": 23311.9026
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.1024,
          "high": 0.1026,
          "low": 0.0995,
          "close": 0.0998,
          "volume": 1550660.0,
          "close_time": 1746273599999,
          "quote_volume": 156379.1334,
          "trades": 1194,
          "taker_buy_base": 781343.0,
          "taker_buy_quote": 78778.3839
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.0998,
          "high": 0.1006,
          "low": 0.0992,
          "close": 0.0993,
          "volume": 1511571.0,
          "close_time": 1746287999999,
          "quote_volume": 151057.6587,
          "trades": 1134,
          "taker_buy_base": 779227.0,
          "taker_buy_quote": 77878.2083
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.0992,
          "high": 0.0992,
          "low": 0.0956,
          "close": 0.0982,
          "volume": 3134230.0,
          "close_time": 1746302399999,
          "quote_volume": 305307.5006,
          "trades": 1996,
          "taker_buy_base": 1478304.0,
          "taker_buy_quote": 144053.4219
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.098,
          "high": 0.0981,
          "low": 0.0966,
          "close": 0.0967,
          "volume": 869689.0,
          "close_time": 1746316799999,
          "quote_volume": 84672.1635,
          "trades": 643,
          "taker_buy_base": 417873.0,
          "taker_buy_quote": 40706.2965
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.0966,
          "high": 0.0976,
          "low": 0.0958,
          "close": 0.0961,
          "volume": 1332784.0,
          "close_time": 1746331199999,
          "quote_volume": 128489.626,
          "trades": 1253,
          "taker_buy_base": 754082.0,
          "taker_buy_quote": 72664.3432
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.096,
          "high": 0.0978,
          "low": 0.0955,
          "close": 0.0957,
          "volume": 2663744.0,
          "close_time": 1746345599999,
          "quote_volume": 257781.0826,
          "trades": 1797,
          "taker_buy_base": 1238203.0,
          "taker_buy_quote": 119729.4889
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.0957,
          "high": 0.096,
          "low": 0.0946,
          "close": 0.0953,
          "volume": 1063840.0,
          "close_time": 1746359999999,
          "quote_volume": 101208.1249,
          "trades": 973,
          "taker_buy_base": 526566.0,
          "taker_buy_quote": 50080.4165
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.0953,
          "high": 0.0954,
          "low": 0.0937,
          "close": 0.0942,
          "volume": 926498.0,
          "close_time": 1746374399999,
          "quote_volume": 87711.0211,
          "trades": 898,
          "taker_buy_base": 476196.0,
          "taker_buy_quote": 45098.9808
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.0942,
          "high": 0.0944,
          "low": 0.0932,
          "close": 0.0937,
          "volume": 839237.0,
          "close_time": 1746388799999,
          "quote_volume": 78789.0894,
          "trades": 809,
          "taker_buy_base": 500301.0,
          "taker_buy_quote": 46975.5287
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.0937,
          "high": 0.0949,
          "low": 0.093,
          "close": 0.0935,
          "volume": 1171454.0,
          "close_time": 1746403199999,
          "quote_volume": 110080.2873,
          "trades": 872,
          "taker_buy_base": 562842.0,
          "taker_buy_quote": 52931.5956
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.0937,
          "high": 0.095,
          "low": 0.0927,
          "close": 0.0945,
          "volume": 764122.0,
          "close_time": 1746417599999,
          "quote_volume": 71796.0112,
          "trades": 628,
          "taker_buy_base": 412042.0,
          "taker_buy_quote": 38708.3726
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.0947,
          "high": 0.0955,
          "low": 0.0942,
          "close": 0.0954,
          "volume": 708071.0,
          "close_time": 1746431999999,
          "quote_volume": 67264.7956,
          "trades": 499,
          "taker_buy_base": 454228.0,
          "taker_buy_quote": 43166.7124
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.0954,
          "high": 0.0956,
          "low": 0.0923,
          "close": 0.0924,
          "volume": 2358463.0,
          "close_time": 1746446399999,
          "quote_volume": 221378.872,
          "trades": 1216,
          "taker_buy_base": 1141094.0,
          "taker_buy_quote": 107084.5212
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.0923,
          "high": 0.1207,
          "low": 0.0917,
          "close": 0.1109,
          "volume": 83348709.0,
          "close_time": 1746460799999,
          "quote_volume": 8637964.2081,
          "trades": 59462,
          "taker_buy_base": 39763144.0,
          "taker_buy_quote": 4116264.7781
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.1109,
          "high": 0.1258,
          "low": 0.1082,
          "close": 0.1167,
          "volume": 86793345.0,
          "close_time": 1746475199999,
          "quote_volume": 10069057.4845,
          "trades": 57779,
          "taker_buy_base": 42272802.0,
          "taker_buy_quote": 4909689.878
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.1167,
          "high": 0.1182,
          "low": 0.1087,
          "close": 0.1094,
          "volume": 21443370.0,
          "close_time": 1746489599999,
          "quote_volume": 2424704.6872,
          "trades": 19465,
          "taker_buy_base": 10627971.0,
          "taker_buy_quote": 1202240.6835
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1095,
          "high": 0.1226,
          "low": 0.1091,
          "close": 0.1191,
          "volume": 49329895.0,
          "close_time": 1746503999999,
          "quote_volume": 5670865.7717,
          "trades": 39136,
          "taker_buy_base": 25224588.0,
          "taker_buy_quote": 2898478.8196
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.119,
          "high": 0.1209,
          "low": 0.1066,
          "close": 0.1078,
          "volume": 52022403.0,
          "close_time": 1746518399999,
          "quote_volume": 5938873.3208,
          "trades": 41816,
          "taker_buy_base": 24931238.0,
          "taker_buy_quote": 2849193.8415
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.1077,
          "high": 0.1089,
          "low": 0.1024,
          "close": 0.1053,
          "volume": 30115849.0,
          "close_time": 1746532799999,
          "quote_volume": 3178849.7825,
          "trades": 24273,
          "taker_buy_base": 15613889.0,
          "taker_buy_quote": 1649280.9563
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.1053,
          "high": 0.1097,
          "low": 0.1009,
          "close": 0.1013,
          "volume": 26587182.0,
          "close_time": 1746547199999,
          "quote_volume": 2805925.5321,
          "trades": 21356,
          "taker_buy_base": 13246455.0,
          "taker_buy_quote": 1400265.3591
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.1012,
          "high": 0.1036,
          "low": 0.1006,
          "close": 0.1029,
          "volume": 8186286.0,
          "close_time": 1746561599999,
          "quote_volume": 837071.5221,
          "trades": 7095,
          "taker_buy_base": 4790661.0,
          "taker_buy_quote": 489808.0974
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.1029,
          "high": 0.1032,
          "low": 0.0981,
          "close": 0.1012,
          "volume": 10117808.0,
          "close_time": 1746575999999,
          "quote_volume": 1019662.1725,
          "trades": 8492,
          "taker_buy_base": 5670810.0,
          "taker_buy_quote": 571233.6391
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1012,
          "high": 0.1034,
          "low": 0.0995,
          "close": 0.0998,
          "volume": 8406788.0,
          "close_time": 1746590399999,
          "quote_volume": 850299.8966,
          "trades": 6197,
          "taker_buy_base": 4153567.0,
          "taker_buy_quote": 421202.9743
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.0998,
          "high": 0.1016,
          "low": 0.0992,
          "close": 0.1009,
          "volume": 5343601.0,
          "close_time": 1746604799999,
          "quote_volume": 537599.6231,
          "trades": 4569,
          "taker_buy_base": 2590843.0,
          "taker_buy_quote": 260451.5928
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.1009,
          "high": 0.104,
          "low": 0.1004,
          "close": 0.1026,
          "volume": 5136621.0,
          "close_time": 1746619199999,
          "quote_volume": 525187.5079,
          "trades": 5229,
          "taker_buy_base": 2952110.0,
          "taker_buy_quote": 301986.7764
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.1026,
          "high": 0.1034,
          "low": 0.1008,
          "close": 0.1013,
          "volume": 7088425.0,
          "close_time": 1746633599999,
          "quote_volume": 723574.3372,
          "trades": 7036,
          "taker_buy_base": 4447826.0,
          "taker_buy_quote": 454130.8649
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.1013,
          "high": 0.1013,
          "low": 0.0981,
          "close": 0.0989,
          "volume": 4754515.0,
          "close_time": 1746647999999,
          "quote_volume": 474776.0811,
          "trades": 5070,
          "taker_buy_base": 2485001.0,
          "taker_buy_quote": 248235.1251
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.0988,
          "high": 0.1006,
          "low": 0.0977,
          "close": 0.0996,
          "volume": 3363021.0,
          "close_time": 1746662399999,
          "quote_volume": 333451.3772,
          "trades": 5152,
          "taker_buy_base": 2056540.0,
          "taker_buy_quote": 203793.3892
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.0995,
          "high": 0.1036,
          "low": 0.099,
          "close": 0.1035,
          "volume": 3766353.0,
          "close_time": 1746676799999,
          "quote_volume": 381247.1303,
          "trades": 3495,
          "taker_buy_base": 2258992.0,
          "taker_buy_quote": 228665.2163
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.1035,
          "high": 0.1038,
          "low": 0.1026,
          "close": 0.1031,
          "volume": 4436411.0,
          "close_time": 1746691199999,
          "quote_volume": 457968.9155,
          "trades": 5547,
          "taker_buy_base": 2527811.0,
          "taker_buy_quote": 261029.6238
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.103,
          "high": 0.1055,
          "low": 0.103,
          "close": 0.1042,
          "volume": 6427717.0,
          "close_time": 1746705599999,
          "quote_volume": 671359.1029,
          "trades": 6939,
          "taker_buy_base": 3566342.0,
          "taker_buy_quote": 372510.1958
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.1041,
          "high": 0.107,
          "low": 0.1029,
          "close": 0.1055,
          "volume": 5903534.0,
          "close_time": 1746719999999,
          "quote_volume": 615860.2858,
          "trades": 6706,
          "taker_buy_base": 3233926.0,
          "taker_buy_quote": 337718.2936
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.1054,
          "high": 0.1093,
          "low": 0.1052,
          "close": 0.1084,
          "volume": 5425507.0,
          "close_time": 1746734399999,
          "quote_volume": 580835.4718,
          "trades": 5452,
          "taker_buy_base": 3173412.0,
          "taker_buy_quote": 339850.0278
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.1085,
          "high": 0.112,
          "low": 0.1072,
          "close": 0.1115,
          "volume": 7183430.0,
          "close_time": 1746748799999,
          "quote_volume": 791905.7765,
          "trades": 7602,
          "taker_buy_base": 4187516.0,
          "taker_buy_quote": 462083.0562
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.1115,
          "high": 0.1129,
          "low": 0.1102,
          "close": 0.1108,
          "volume": 5248871.0,
          "close_time": 1746763199999,
          "quote_volume": 587017.2211,
          "trades": 5104,
          "taker_buy_base": 2806677.0,
          "taker_buy_quote": 313890.2859
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.1108,
          "high": 0.116,
          "low": 0.1107,
          "close": 0.1152,
          "volume": 6541956.0,
          "close_time": 1746777599999,
          "quote_volume": 742733.0629,
          "trades": 5767,
          "taker_buy_base": 3657978.0,
          "taker_buy_quote": 415633.2417
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.1151,
          "high": 0.1189,
          "low": 0.1137,
          "close": 0.1149,
          "volume": 9999521.0,
          "close_time": 1746791999999,
          "quote_volume": 1161807.3924,
          "trades": 10669,
          "taker_buy_base": 5182998.0,
          "taker_buy_quote": 602422.7093
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.1149,
          "high": 0.1178,
          "low": 0.1132,
          "close": 0.1145,
          "volume": 7445618.0,
          "close_time": 1746806399999,
          "quote_volume": 858626.0393,
          "trades": 7708,
          "taker_buy_base": 3404546.0,
          "taker_buy_quote": 393157.7202
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.1145,
          "high": 0.1162,
          "low": 0.1136,
          "close": 0.1145,
          "volume": 3179684.0,
          "close_time": 1746820799999,
          "quote_volume": 365296.2154,
          "trades": 4503,
          "taker_buy_base": 1581551.0,
          "taker_buy_quote": 181828.2542
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.1145,
          "high": 0.1163,
          "low": 0.1139,
          "close": 0.1153,
          "volume": 1723098.0,
          "close_time": 1746835199999,
          "quote_volume": 198267.3972,
          "trades": 3073,
          "taker_buy_base": 776536.0,
          "taker_buy_quote": 89500.6696
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.1153,
          "high": 0.1193,
          "low": 0.1149,
          "close": 0.1163,
          "volume": 4918003.0,
          "close_time": 1746849599999,
          "quote_volume": 574081.4846,
          "trades": 7152,
          "taker_buy_base": 2530678.0,
          "taker_buy_quote": 296446.1779
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.1162,
          "high": 0.1178,
          "low": 0.1148,
          "close": 0.1168,
          "volume": 3115969.0,
          "close_time": 1746863999999,
          "quote_volume": 361928.3984,
          "trades": 3852,
          "taker_buy_base": 1203835.0,
          "taker_buy_quote": 139972.4949
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.1168,
          "high": 0.1175,
          "low": 0.1141,
          "close": 0.1146,
          "volume": 3339862.0,
          "close_time": 1746878399999,
          "quote_volume": 386817.6976,
          "trades": 4606,
          "taker_buy_base": 1650531.0,
          "taker_buy_quote": 191331.4517
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.1146,
          "high": 0.1167,
          "low": 0.1141,
          "close": 0.1143,
          "volume": 2466790.0,
          "close_time": 1746892799999,
          "quote_volume": 284518.5123,
          "trades": 2353,
          "taker_buy_base": 1098899.0,
          "taker_buy_quote": 126847.1621
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.1143,
          "high": 0.1186,
          "low": 0.1142,
          "close": 0.1181,
          "volume": 3418615.0,
          "close_time": 1746907199999,
          "quote_volume": 400411.1289,
          "trades": 3396,
          "taker_buy_base": 1869362.0,
          "taker_buy_quote": 218970.5633
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.118,
          "high": 0.1238,
          "low": 0.117,
          "close": 0.123,
          "volume": 4789109.0,
          "close_time": 1746921599999,
          "quote_volume": 578634.882,
          "trades": 4232,
          "taker_buy_base": 2537339.0,
          "taker_buy_quote": 306604.2443
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.123,
          "high": 0.1235,
          "low": 0.1181,
          "close": 0.122,
          "volume": 5122947.0,
          "close_time": 1746935999999,
          "quote_volume": 623358.9784,
          "trades": 4474,
          "taker_buy_base": 2384946.0,
          "taker_buy_quote": 290352.3027
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.122,
          "high": 0.1235,
          "low": 0.1175,
          "close": 0.1192,
          "volume": 3376281.0,
          "close_time": 1746950399999,
          "quote_volume": 406160.3097,
          "trades": 4204,
          "taker_buy_base": 1602635.0,
          "taker_buy_quote": 193127.9827
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.1192,
          "high": 0.1215,
          "low": 0.118,
          "close": 0.1213,
          "volume": 2386087.0,
          "close_time": 1746964799999,
          "quote_volume": 286189.3686,
          "trades": 2671,
          "taker_buy_base": 1243197.0,
          "taker_buy_quote": 149206.1244
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.1213,
          "high": 0.1217,
          "low": 0.1183,
          "close": 0.1196,
          "volume": 3066374.0,
          "close_time": 1746979199999,
          "quote_volume": 367939.5048,
          "trades": 3282,
          "taker_buy_base": 1224663.0,
          "taker_buy_quote": 146991.4579
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.1197,
          "high": 0.1223,
          "low": 0.1177,
          "close": 0.1215,
          "volume": 3630361.0,
          "close_time": 1746993599999,
          "quote_volume": 437451.6789,
          "trades": 4224,
          "taker_buy_base": 2299723.0,
          "taker_buy_quote": 277481.3542
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.1216,
          "high": 0.1228,
          "low": 0.1199,
          "close": 0.1211,
          "volume": 1746398.0,
          "close_time": 1747007999999,
          "quote_volume": 211670.7833,
          "trades": 2432,
          "taker_buy_base": 972061.0,
          "taker_buy_quote": 117900.5106
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.1212,
          "high": 0.1233,
          "low": 0.1188,
          "close": 0.1226,
          "volume": 3187209.0,
          "close_time": 1747022399999,
          "quote_volume": 386734.988,
          "trades": 3853,
          "taker_buy_base": 1410323.0,
          "taker_buy_quote": 171475.1898
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.1226,
          "high": 0.1267,
          "low": 0.1197,
          "close": 0.1235,
          "volume": 5197222.0,
          "close_time": 1747036799999,
          "quote_volume": 642377.9748,
          "trades": 7452,
          "taker_buy_base": 2428692.0,
          "taker_buy_quote": 300107.5402
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.1236,
          "high": 0.1243,
          "low": 0.1204,
          "close": 0.1205,
          "volume": 3519539.0,
          "close_time": 1747051199999,
          "quote_volume": 432352.0725,
          "trades": 4412,
          "taker_buy_base": 1874339.0,
          "taker_buy_quote": 230444.6728
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.1205,
          "high": 0.1233,
          "low": 0.1183,
          "close": 0.1186,
          "volume": 5063414.0,
          "close_time": 1747065599999,
          "quote_volume": 610858.979,
          "trades": 6938,
          "taker_buy_base": 2658840.0,
          "taker_buy_quote": 321519.5036
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.1186,
          "high": 0.1213,
          "low": 0.113,
          "close": 0.1168,
          "volume": 5134707.0,
          "close_time": 1747079999999,
          "quote_volume": 601653.5518,
          "trades": 7080,
          "taker_buy_base": 2067718.0,
          "taker_buy_quote": 242350.1072
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.1167,
          "high": 0.1195,
          "low": 0.1163,
          "close": 0.1189,
          "volume": 2644352.0,
          "close_time": 1747094399999,
          "quote_volume": 312388.953,
          "trades": 3821,
          "taker_buy_base": 1395003.0,
          "taker_buy_quote": 164728.8196
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.1189,
          "high": 0.1189,
          "low": 0.1115,
          "close": 0.1126,
          "volume": 3489528.0,
          "close_time": 1747108799999,
          "quote_volume": 398463.9038,
          "trades": 4511,
          "taker_buy_base": 1409456.0,
          "taker_buy_quote": 161178.0347
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.1125,
          "high": 0.1158,
          "low": 0.1118,
          "close": 0.1154,
          "volume": 2063455.0,
          "close_time": 1747123199999,
          "quote_volume": 235953.1008,
          "trades": 2575,
          "taker_buy_base": 1134830.0,
          "taker_buy_quote": 129920.6716
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.1154,
          "high": 0.1182,
          "low": 0.1149,
          "close": 0.1179,
          "volume": 1718087.0,
          "close_time": 1747137599999,
          "quote_volume": 200717.9614,
          "trades": 2316,
          "taker_buy_base": 1015777.0,
          "taker_buy_quote": 118717.2345
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.1179,
          "high": 0.1197,
          "low": 0.1161,
          "close": 0.1189,
          "volume": 2825311.0,
          "close_time": 1747151999999,
          "quote_volume": 333237.1971,
          "trades": 3609,
          "taker_buy_base": 1370263.0,
          "taker_buy_quote": 161740.4895
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.1188,
          "high": 0.125,
          "low": 0.1188,
          "close": 0.1238,
          "volume": 3843524.0,
          "close_time": 1747166399999,
          "quote_volume": 470615.7252,
          "trades": 4788,
          "taker_buy_base": 2072836.0,
          "taker_buy_quote": 253834.0884
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.1238,
          "high": 0.125,
          "low": 0.1226,
          "close": 0.1231,
          "volume": 2688006.0,
          "close_time": 1747180799999,
          "quote_volume": 333214.0898,
          "trades": 3527,
          "taker_buy_base": 1326965.0,
          "taker_buy_quote": 164562.9505
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.1233,
          "high": 0.125,
          "low": 0.1214,
          "close": 0.1223,
          "volume": 2332010.0,
          "close_time": 1747195199999,
          "quote_volume": 288180.8064,
          "trades": 2639,
          "taker_buy_base": 1121933.0,
          "taker_buy_quote": 138644.8064
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.1225,
          "high": 0.123,
          "low": 0.1204,
          "close": 0.1205,
          "volume": 2163214.0,
          "close_time": 1747209599999,
          "quote_volume": 263853.1488,
          "trades": 2550,
          "taker_buy_base": 820551.0,
          "taker_buy_quote": 100280.1898
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.1205,
          "high": 0.1207,
          "low": 0.1175,
          "close": 0.1194,
          "volume": 2976056.0,
          "close_time": 1747223999999,
          "quote_volume": 354043.1162,
          "trades": 4156,
          "taker_buy_base": 1444356.0,
          "taker_buy_quote": 171846.9047
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.1194,
          "high": 0.1199,
          "low": 0.1158,
          "close": 0.1171,
          "volume": 2724863.0,
          "close_time": 1747238399999,
          "quote_volume": 320420.6163,
          "trades": 3236,
          "taker_buy_base": 1374097.0,
          "taker_buy_quote": 161681.2655
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.1173,
          "high": 0.1183,
          "low": 0.1157,
          "close": 0.1169,
          "volume": 3401792.0,
          "close_time": 1747252799999,
          "quote_volume": 398200.3708,
          "trades": 4510,
          "taker_buy_base": 2006966.0,
          "taker_buy_quote": 235053.1675
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.117,
          "high": 0.1173,
          "low": 0.1156,
          "close": 0.1161,
          "volume": 1758817.0,
          "close_time": 1747267199999,
          "quote_volume": 204476.5038,
          "trades": 2093,
          "taker_buy_base": 781175.0,
          "taker_buy_quote": 90912.8644
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.1162,
          "high": 0.1177,
          "low": 0.1139,
          "close": 0.1147,
          "volume": 2370778.0,
          "close_time": 1747281599999,
          "quote_volume": 275175.8998,
          "trades": 2261,
          "taker_buy_base": 1109545.0,
          "taker_buy_quote": 128911.6829
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.1147,
          "high": 0.1152,
          "low": 0.1107,
          "close": 0.111,
          "volume": 2322788.0,
          "close_time": 1747295999999,
          "quote_volume": 261929.4972,
          "trades": 3173,
          "taker_buy_base": 898004.0,
          "taker_buy_quote": 101304.0186
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.111,
          "high": 0.1134,
          "low": 0.11,
          "close": 0.1126,
          "volume": 2560179.0,
          "close_time": 1747310399999,
          "quote_volume": 286830.9883,
          "trades": 3548,
          "taker_buy_base": 1556654.0,
          "taker_buy_quote": 174278.651
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.1126,
          "high": 0.1137,
          "low": 0.1091,
          "close": 0.1128,
          "volume": 4105939.0,
          "close_time": 1747324799999,
          "quote_volume": 457761.1362,
          "trades": 5498,
          "taker_buy_base": 1992278.0,
          "taker_buy_quote": 222359.7005
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.1128,
          "high": 0.1147,
          "low": 0.1104,
          "close": 0.1113,
          "volume": 1987122.0,
          "close_time": 1747339199999,
          "quote_volume": 224061.835,
          "trades": 2339,
          "taker_buy_base": 978169.0,
          "taker_buy_quote": 110322.433
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.1114,
          "high": 0.1127,
          "low": 0.1098,
          "close": 0.1124,
          "volume": 3152959.0,
          "close_time": 1747353599999,
          "quote_volume": 350131.1016,
          "trades": 4049,
          "taker_buy_base": 1530430.0,
          "taker_buy_quote": 170050.118
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.1124,
          "high": 0.1145,
          "low": 0.1118,
          "close": 0.1139,
          "volume": 2318689.0,
          "close_time": 1747367999999,
          "quote_volume": 262959.7229,
          "trades": 1984,
          "taker_buy_base": 1257847.0,
          "taker_buy_quote": 142684.7936
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.1138,
          "high": 0.115,
          "low": 0.1127,
          "close": 0.1145,
          "volume": 1257880.0,
          "close_time": 1747382399999,
          "quote_volume": 143354.7983,
          "trades": 915,
          "taker_buy_base": 601840.0,
          "taker_buy_quote": 68575.9702
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.1146,
          "high": 0.1148,
          "low": 0.1127,
          "close": 0.114,
          "volume": 1777496.0,
          "close_time": 1747396799999,
          "quote_volume": 202785.6858,
          "trades": 1225,
          "taker_buy_base": 748231.0,
          "taker_buy_quote": 85396.8782
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.1139,
          "high": 0.1141,
          "low": 0.1119,
          "close": 0.1134,
          "volume": 1305663.0,
          "close_time": 1747411199999,
          "quote_volume": 147974.4815,
          "trades": 1012,
          "taker_buy_base": 655193.0,
          "taker_buy_quote": 74206.3582
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.1135,
          "high": 0.1137,
          "low": 0.1109,
          "close": 0.1121,
          "volume": 1246810.0,
          "close_time": 1747425599999,
          "quote_volume": 139761.4881,
          "trades": 808,
          "taker_buy_base": 577283.0,
          "taker_buy_quote": 64813.6365
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.112,
          "high": 0.112,
          "low": 0.1084,
          "close": 0.1094,
          "volume": 1822034.0,
          "close_time": 1747439999999,
          "quote_volume": 200302.4791,
          "trades": 1392,
          "taker_buy_base": 792006.0,
          "taker_buy_quote": 87093.426
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.1092,
          "high": 0.1097,
          "low": 0.106,
          "close": 0.1079,
          "volume": 2273719.0,
          "close_time": 1747454399999,
          "quote_volume": 244572.4805,
          "trades": 1554,
          "taker_buy_base": 1077290.0,
          "taker_buy_quote": 116004.2932
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.1077,
          "high": 0.1087,
          "low": 0.1066,
          "close": 0.108,
          "volume": 1064573.0,
          "close_time": 1747468799999,
          "quote_volume": 114413.6722,
          "trades": 749,
          "taker_buy_base": 456264.0,
          "taker_buy_quote": 49094.473
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.1082,
          "high": 0.1082,
          "low": 0.1063,
          "close": 0.107,
          "volume": 913935.0,
          "close_time": 1747483199999,
          "quote_volume": 98140.2552,
          "trades": 766,
          "taker_buy_base": 487119.0,
          "taker_buy_quote": 52358.6385
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.1069,
          "high": 0.1079,
          "low": 0.1054,
          "close": 0.1068,
          "volume": 989788.0,
          "close_time": 1747497599999,
          "quote_volume": 105665.117,
          "trades": 727,
          "taker_buy_base": 396666.0,
          "taker_buy_quote": 42358.3976
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.1068,
          "high": 0.1071,
          "low": 0.1047,
          "close": 0.1057,
          "volume": 2156301.0,
          "close_time": 1747511999999,
          "quote_volume": 228648.0227,
          "trades": 1602,
          "taker_buy_base": 968256.0,
          "taker_buy_quote": 102711.4926
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.1059,
          "high": 0.1074,
          "low": 0.1049,
          "close": 0.1064,
          "volume": 1088233.0,
          "close_time": 1747526399999,
          "quote_volume": 115657.0472,
          "trades": 855,
          "taker_buy_base": 575456.0,
          "taker_buy_quote": 61236.3721
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.1064,
          "high": 0.1074,
          "low": 0.1055,
          "close": 0.1059,
          "volume": 1232840.0,
          "close_time": 1747540799999,
          "quote_volume": 131008.1256,
          "trades": 952,
          "taker_buy_base": 602276.0,
          "taker_buy_quote": 63987.006
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.1059,
          "high": 0.1094,
          "low": 0.1057,
          "close": 0.1087,
          "volume": 1707049.0,
          "close_time": 1747555199999,
          "quote_volume": 183229.0912,
          "trades": 1081,
          "taker_buy_base": 792628.0,
          "taker_buy_quote": 85108.9706
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.1089,
          "high": 0.1107,
          "low": 0.1088,
          "close": 0.1091,
          "volume": 1130604.0,
          "close_time": 1747569599999,
          "quote_volume": 124278.4246,
          "trades": 799,
          "taker_buy_base": 685549.0,
          "taker_buy_quote": 75394.9776
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.1091,
          "high": 0.1144,
          "low": 0.1087,
          "close": 0.114,
          "volume": 1269620.0,
          "close_time": 1747583999999,
          "quote_volume": 141525.5618,
          "trades": 965,
          "taker_buy_base": 691802.0,
          "taker_buy_quote": 77112.8574
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.114,
          "high": 0.1144,
          "low": 0.1072,
          "close": 0.1074,
          "volume": 1952629.0,
          "close_time": 1747598399999,
          "quote_volume": 217022.4432,
          "trades": 1685,
          "taker_buy_base": 777131.0,
          "taker_buy_quote": 86367.904
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.1073,
          "high": 0.1128,
          "low": 0.1054,
          "close": 0.1124,
          "volume": 1809350.0,
          "close_time": 1747612799999,
          "quote_volume": 196711.5353,
          "trades": 1376,
          "taker_buy_base": 1021447.0,
          "taker_buy_quote": 111182.0755
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.1124,
          "high": 0.1132,
          "low": 0.1065,
          "close": 0.1067,
          "volume": 1460155.0,
          "close_time": 1747627199999,
          "quote_volume": 160477.0582,
          "trades": 1142,
          "taker_buy_base": 688654.0,
          "taker_buy_quote": 75795.482
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.1067,
          "high": 0.1074,
          "low": 0.1031,
          "close": 0.1054,
          "volume": 3347604.0,
          "close_time": 1747641599999,
          "quote_volume": 352515.1725,
          "trades": 2137,
          "taker_buy_base": 1088155.0,
          "taker_buy_quote": 114588.3035
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.1053,
          "high": 0.106,
          "low": 0.1041,
          "close": 0.1049,
          "volume": 1935209.0,
          "close_time": 1747655999999,
          "quote_volume": 203153.7106,
          "trades": 1383,
          "taker_buy_base": 981716.0,
          "taker_buy_quote": 103074.9764
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.1049,
          "high": 0.1079,
          "low": 0.1038,
          "close": 0.1077,
          "volume": 2319922.0,
          "close_time": 1747670399999,
          "quote_volume": 244855.3001,
          "trades": 1396,
          "taker_buy_base": 1150679.0,
          "taker_buy_quote": 121626.7961
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.1077,
          "high": 0.1095,
          "low": 0.1067,
          "close": 0.1077,
          "volume": 1350940.0,
          "close_time": 1747684799999,
          "quote_volume": 146046.5069,
          "trades": 967,
          "taker_buy_base": 653154.0,
          "taker_buy_quote": 70588.6774
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.1078,
          "high": 0.1086,
          "low": 0.1071,
          "close": 0.1083,
          "volume": 714889.0,
          "close_time": 1747699199999,
          "quote_volume": 77133.1785,
          "trades": 552,
          "taker_buy_base": 325412.0,
          "taker_buy_quote": 35123.1263
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.1083,
          "high": 0.1113,
          "low": 0.1078,
          "close": 0.1101,
          "volume": 1211723.0,
          "close_time": 1747713599999,
          "quote_volume": 132947.406,
          "trades": 956,
          "taker_buy_base": 622957.0,
          "taker_buy_quote": 68396.7616
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.1101,
          "high": 0.111,
          "low": 0.1091,
          "close": 0.1093,
          "volume": 735309.0,
          "close_time": 1747727999999,
          "quote_volume": 80887.4515,
          "trades": 587,
          "taker_buy_base": 350710.0,
          "taker_buy_quote": 38569.9397
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.1092,
          "high": 0.1095,
          "low": 0.1068,
          "close": 0.1077,
          "volume": 1672080.0,
          "close_time": 1747742399999,
          "quote_volume": 181113.4822,
          "trades": 1263,
          "taker_buy_base": 767196.0,
          "taker_buy_quote": 83113.9292
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.1077,
          "high": 0.1081,
          "low": 0.106,
          "close": 0.1072,
          "volume": 1744698.0,
          "close_time": 1747756799999,
          "quote_volume": 186537.108,
          "trades": 1163,
          "taker_buy_base": 886958.0,
          "taker_buy_quote": 94807.9383
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.1073,
          "high": 0.1084,
          "low": 0.1057,
          "close": 0.1081,
          "volume": 1433519.0,
          "close_time": 1747771199999,
          "quote_volume": 153477.6713,
          "trades": 974,
          "taker_buy_base": 780837.0,
          "taker_buy_quote": 83635.3597
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.1081,
          "high": 0.1114,
          "low": 0.1079,
          "close": 0.1102,
          "volume": 1623406.0,
          "close_time": 1747785599999,
          "quote_volume": 178457.221,
          "trades": 1249,
          "taker_buy_base": 869187.0,
          "taker_buy_quote": 95519.8522
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.1102,
          "high": 0.1108,
          "low": 0.1081,
          "close": 0.1103,
          "volume": 1155816.0,
          "close_time": 1747799999999,
          "quote_volume": 126778.1797,
          "trades": 946,
          "taker_buy_base": 578717.0,
          "taker_buy_quote": 63525.2692
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.1102,
          "high": 0.1122,
          "low": 0.1098,
          "close": 0.1102,
          "volume": 2639891.0,
          "close_time": 1747814399999,
          "quote_volume": 292857.9501,
          "trades": 1795,
          "taker_buy_base": 1512616.0,
          "taker_buy_quote": 167777.7387
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.1102,
          "high": 0.1107,
          "low": 0.1084,
          "close": 0.1101,
          "volume": 846050.0,
          "close_time": 1747828799999,
          "quote_volume": 92777.6616,
          "trades": 820,
          "taker_buy_base": 395566.0,
          "taker_buy_quote": 43381.2284
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.1101,
          "high": 0.1117,
          "low": 0.1093,
          "close": 0.1109,
          "volume": 1669938.0,
          "close_time": 1747843199999,
          "quote_volume": 184592.862,
          "trades": 1218,
          "taker_buy_base": 888607.0,
          "taker_buy_quote": 98216.0283
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.1109,
          "high": 0.1136,
          "low": 0.1075,
          "close": 0.1111,
          "volume": 2924741.0,
          "close_time": 1747857599999,
          "quote_volume": 322064.4185,
          "trades": 2191,
          "taker_buy_base": 1449881.0,
          "taker_buy_quote": 159727.5858
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.111,
          "high": 0.1132,
          "low": 0.11,
          "close": 0.111,
          "volume": 1130970.0,
          "close_time": 1747871999999,
          "quote_volume": 125797.1123,
          "trades": 1149,
          "taker_buy_base": 504291.0,
          "taker_buy_quote": 56128.9265
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.1112,
          "high": 0.1139,
          "low": 0.111,
          "close": 0.1137,
          "volume": 929707.0,
          "close_time": 1747886399999,
          "quote_volume": 104502.3388,
          "trades": 784,
          "taker_buy_base": 443581.0,
          "taker_buy_quote": 49889.7773
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.1136,
          "high": 0.1146,
          "low": 0.1131,
          "close": 0.1142,
          "volume": 1387672.0,
          "close_time": 1747900799999,
          "quote_volume": 158085.6846,
          "trades": 1254,
          "taker_buy_base": 776221.0,
          "taker_buy_quote": 88464.4064
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.1142,
          "high": 0.1161,
          "low": 0.1135,
          "close": 0.1146,
          "volume": 1866775.0,
          "close_time": 1747915199999,
          "quote_volume": 214558.813,
          "trades": 1889,
          "taker_buy_base": 927958.0,
          "taker_buy_quote": 106638.3494
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.1146,
          "high": 0.1163,
          "low": 0.1145,
          "close": 0.1155,
          "volume": 3465477.0,
          "close_time": 1747929599999,
          "quote_volume": 399982.3125,
          "trades": 3156,
          "taker_buy_base": 1674711.0,
          "taker_buy_quote": 193354.4299
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.1156,
          "high": 0.1168,
          "low": 0.1151,
          "close": 0.1153,
          "volume": 2486570.0,
          "close_time": 1747943999999,
          "quote_volume": 288504.5813,
          "trades": 1881,
          "taker_buy_base": 1320411.0,
          "taker_buy_quote": 153390.8411
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.1152,
          "high": 0.1164,
          "low": 0.1146,
          "close": 0.1159,
          "volume": 1786482.0,
          "close_time": 1747958399999,
          "quote_volume": 206327.0628,
          "trades": 1505,
          "taker_buy_base": 721103.0,
          "taker_buy_quote": 83414.8141
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.1159,
          "high": 0.1182,
          "low": 0.1152,
          "close": 0.1179,
          "volume": 1959984.0,
          "close_time": 1747972799999,
          "quote_volume": 228359.9495,
          "trades": 1650,
          "taker_buy_base": 1181204.0,
          "taker_buy_quote": 137613.702
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.1178,
          "high": 0.1179,
          "low": 0.1139,
          "close": 0.1149,
          "volume": 1790008.0,
          "close_time": 1747987199999,
          "quote_volume": 206623.1574,
          "trades": 2022,
          "taker_buy_base": 787774.0,
          "taker_buy_quote": 90997.6569
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.115,
          "high": 0.1173,
          "low": 0.1101,
          "close": 0.1106,
          "volume": 4329412.0,
          "close_time": 1748001599999,
          "quote_volume": 493858.1424,
          "trades": 4769,
          "taker_buy_base": 2132614.0,
          "taker_buy_quote": 243737.3524
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.111,
          "high": 0.113,
          "low": 0.108,
          "close": 0.1109,
          "volume": 3759885.0,
          "close_time": 1748015999999,
          "quote_volume": 415767.7901,
          "trades": 4117,
          "taker_buy_base": 1858563.0,
          "taker_buy_quote": 205644.7285
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.1109,
          "high": 0.1115,
          "low": 0.1095,
          "close": 0.1097,
          "volume": 1505877.0,
          "close_time": 1748030399999,
          "quote_volume": 166141.968,
          "trades": 1414,
          "taker_buy_base": 689644.0,
          "taker_buy_quote": 76101.567
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.1095,
          "high": 0.1096,
          "low": 0.1053,
          "close": 0.1058,
          "volume": 1871527.0,
          "close_time": 1748044799999,
          "quote_volume": 200685.1224,
          "trades": 1707,
          "taker_buy_base": 721710.0,
          "taker_buy_quote": 77574.5696
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1057,
          "high": 0.1078,
          "low": 0.105,
          "close": 0.1071,
          "volume": 1627139.0,
          "close_time": 1748059199999,
          "quote_volume": 173702.7062,
          "trades": 1019,
          "taker_buy_base": 619934.0,
          "taker_buy_quote": 66078.8748
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.107,
          "high": 0.1075,
          "low": 0.106,
          "close": 0.1063,
          "volume": 873883.0,
          "close_time": 1748073599999,
          "quote_volume": 93321.6602,
          "trades": 760,
          "taker_buy_base": 409555.0,
          "taker_buy_quote": 43754.6627
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.1063,
          "high": 0.1065,
          "low": 0.1052,
          "close": 0.1062,
          "volume": 1637426.0,
          "close_time": 1748087999999,
          "quote_volume": 173393.5622,
          "trades": 1255,
          "taker_buy_base": 656652.0,
          "taker_buy_quote": 69593.0913
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.1062,
          "high": 0.1076,
          "low": 0.1038,
          "close": 0.1039,
          "volume": 5861893.0,
          "close_time": 1748102399999,
          "quote_volume": 620065.828,
          "trades": 3109,
          "taker_buy_base": 2504816.0,
          "taker_buy_quote": 265414.0031
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.1039,
          "high": 0.1041,
          "low": 0.1022,
          "close": 0.1032,
          "volume": 4060598.0,
          "close_time": 1748116799999,
          "quote_volume": 418928.3142,
          "trades": 2876,
          "taker_buy_base": 1782815.0,
          "taker_buy_quote": 183854.5638
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.1032,
          "high": 0.1043,
          "low": 0.1015,
          "close": 0.1029,
          "volume": 2952698.0,
          "close_time": 1748131199999,
          "quote_volume": 304417.385,
          "trades": 1903,
          "taker_buy_base": 1466806.0,
          "taker_buy_quote": 151421.5977
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1028,
          "high": 0.1034,
          "low": 0.1005,
          "close": 0.1019,
          "volume": 1695988.0,
          "close_time": 1748145599999,
          "quote_volume": 172195.3996,
          "trades": 1167,
          "taker_buy_base": 815134.0,
          "taker_buy_quote": 82876.2078
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.102,
          "high": 0.1022,
          "low": 0.101,
          "close": 0.1015,
          "volume": 1223457.0,
          "close_time": 1748159999999,
          "quote_volume": 124365.259,
          "trades": 782,
          "taker_buy_base": 580525.0,
          "taker_buy_quote": 59025.7887
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.1014,
          "high": 0.1014,
          "low": 0.098,
          "close": 0.1,
          "volume": 2842029.0,
          "close_time": 1748174399999,
          "quote_volume": 283460.489,
          "trades": 1883,
          "taker_buy_base": 982984.0,
          "taker_buy_quote": 98147.5288
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.0999,
          "high": 0.1005,
          "low": 0.0968,
          "close": 0.0987,
          "volume": 3056316.0,
          "close_time": 1748188799999,
          "quote_volume": 301488.6743,
          "trades": 1990,
          "taker_buy_base": 1283299.0,
          "taker_buy_quote": 126449.1396
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.0986,
          "high": 0.0995,
          "low": 0.0975,
          "close": 0.0992,
          "volume": 1458446.0,
          "close_time": 1748203199999,
          "quote_volume": 143550.3245,
          "trades": 1222,
          "taker_buy_base": 770578.0,
          "taker_buy_quote": 75934.4972
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.0991,
          "high": 0.1022,
          "low": 0.0982,
          "close": 0.102,
          "volume": 1931349.0,
          "close_time": 1748217599999,
          "quote_volume": 193602.7374,
          "trades": 1226,
          "taker_buy_base": 892708.0,
          "taker_buy_quote": 89526.795
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1021,
          "high": 0.104,
          "low": 0.1013,
          "close": 0.1024,
          "volume": 3088540.0,
          "close_time": 1748231999999,
          "quote_volume": 318537.0063,
          "trades": 1479,
          "taker_buy_base": 1260702.0,
          "taker_buy_quote": 129936.8298
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.1024,
          "high": 0.1024,
          "low": 0.099,
          "close": 0.1003,
          "volume": 10994000.0,
          "close_time": 1748246399999,
          "quote_volume": 1101137.6488,
          "trades": 5756,
          "taker_buy_base": 5364073.0,
          "taker_buy_quote": 536949.4176
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.1004,
          "high": 0.1038,
          "low": 0.0998,
          "close": 0.1002,
          "volume": 7243411.0,
          "close_time": 1748260799999,
          "quote_volume": 733105.0126,
          "trades": 5932,
          "taker_buy_base": 3715375.0,
          "taker_buy_quote": 376153.5666
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.1002,
          "high": 0.1013,
          "low": 0.099,
          "close": 0.1006,
          "volume": 4081690.0,
          "close_time": 1748275199999,
          "quote_volume": 408141.4662,
          "trades": 2546,
          "taker_buy_base": 1751413.0,
          "taker_buy_quote": 175264.808
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.1007,
          "high": 0.1015,
          "low": 0.0987,
          "close": 0.0994,
          "volume": 1976231.0,
          "close_time": 1748289599999,
          "quote_volume": 197138.7208,
          "trades": 1508,
          "taker_buy_base": 668698.0,
          "taker_buy_quote": 66691.1893
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.0993,
          "high": 0.1001,
          "low": 0.0985,
          "close": 0.0992,
          "volume": 2507372.0,
          "close_time": 1748303999999,
          "quote_volume": 248702.125,
          "trades": 1677,
          "taker_buy_base": 891099.0,
          "taker_buy_quote": 88384.1769
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.0993,
          "high": 0.1003,
          "low": 0.0967,
          "close": 0.0997,
          "volume": 2360100.0,
          "close_time": 1748318399999,
          "quote_volume": 232805.8581,
          "trades": 1553,
          "taker_buy_base": 1139475.0,
          "taker_buy_quote": 112686.3718
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.0996,
          "high": 0.1019,
          "low": 0.099,
          "close": 0.1014,
          "volume": 1423869.0,
          "close_time": 1748332799999,
          "quote_volume": 143714.9109,
          "trades": 992,
          "taker_buy_base": 808481.0,
          "taker_buy_quote": 81709.8871
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.1017,
          "high": 0.1029,
          "low": 0.1012,
          "close": 0.1016,
          "volume": 1686751.0,
          "close_time": 1748347199999,
          "quote_volume": 172102.9489,
          "trades": 1550,
          "taker_buy_base": 964421.0,
          "taker_buy_quote": 98431.0864
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.1017,
          "high": 0.1032,
          "low": 0.0985,
          "close": 0.1006,
          "volume": 15538897.0,
          "close_time": 1748361599999,
          "quote_volume": 1568744.7638,
          "trades": 16404,
          "taker_buy_base": 8206251.0,
          "taker_buy_quote": 831031.5798
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.1007,
          "high": 0.1024,
          "low": 0.1,
          "close": 0.1016,
          "volume": 2607644.0,
          "close_time": 1748375999999,
          "quote_volume": 264234.3054,
          "trades": 2294,
          "taker_buy_base": 1007185.0,
          "taker_buy_quote": 102276.1886
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.1017,
          "high": 0.1024,
          "low": 0.1003,
          "close": 0.1007,
          "volume": 1177902.0,
          "close_time": 1748390399999,
          "quote_volume": 119504.5582,
          "trades": 947,
          "taker_buy_base": 502386.0,
          "taker_buy_quote": 50959.9168
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1006,
          "high": 0.1014,
          "low": 0.0997,
          "close": 0.1008,
          "volume": 1486628.0,
          "close_time": 1748404799999,
          "quote_volume": 149526.269,
          "trades": 1424,
          "taker_buy_base": 679014.0,
          "taker_buy_quote": 68296.0316
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.1007,
          "high": 0.101,
          "low": 0.0991,
          "close": 0.0993,
          "volume": 1189140.0,
          "close_time": 1748419199999,
          "quote_volume": 118882.2962,
          "trades": 927,
          "taker_buy_base": 616264.0,
          "taker_buy_quote": 61611.9929
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.0994,
          "high": 0.1018,
          "low": 0.0978,
          "close": 0.1005,
          "volume": 3800114.0,
          "close_time": 1748433599999,
          "quote_volume": 379029.8503,
          "trades": 2886,
          "taker_buy_base": 2127558.0,
          "taker_buy_quote": 212507.2139
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.1006,
          "high": 0.1029,
          "low": 0.0968,
          "close": 0.0969,
          "volume": 12211796.0,
          "close_time": 1748447999999,
          "quote_volume": 1220459.8677,
          "trades": 7692,
          "taker_buy_base": 5890172.0,
          "taker_buy_quote": 589534.1366
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.0969,
          "high": 0.0986,
          "low": 0.0947,
          "close": 0.095,
          "volume": 3784098.0,
          "close_time": 1748462399999,
          "quote_volume": 365464.3029,
          "trades": 2430,
          "taker_buy_base": 1809577.0,
          "taker_buy_quote": 174914.062
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.095,
          "high": 0.0972,
          "low": 0.0943,
          "close": 0.0972,
          "volume": 3682231.0,
          "close_time": 1748476799999,
          "quote_volume": 352876.7327,
          "trades": 2157,
          "taker_buy_base": 1744532.0,
          "taker_buy_quote": 167245.8769
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.0972,
          "high": 0.0992,
          "low": 0.0964,
          "close": 0.098,
          "volume": 3138781.0,
          "close_time": 1748491199999,
          "quote_volume": 307343.2984,
          "trades": 2589,
          "taker_buy_base": 1549618.0,
          "taker_buy_quote": 151670.0386
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.0981,
          "high": 0.0994,
          "low": 0.0961,
          "close": 0.0967,
          "volume": 10883937.0,
          "close_time": 1748505599999,
          "quote_volume": 1064997.6866,
          "trades": 11207,
          "taker_buy_base": 6403568.0,
          "taker_buy_quote": 628302.5952
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.0968,
          "high": 0.0981,
          "low": 0.0947,
          "close": 0.0969,
          "volume": 15065941.0,
          "close_time": 1748519999999,
          "quote_volume": 1450036.4943,
          "trades": 17180,
          "taker_buy_base": 6824569.0,
          "taker_buy_quote": 658189.4429
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.0968,
          "high": 0.0969,
          "low": 0.0938,
          "close": 0.0948,
          "volume": 4144368.0,
          "close_time": 1748534399999,
          "quote_volume": 395136.6251,
          "trades": 2743,
          "taker_buy_base": 2106616.0,
          "taker_buy_quote": 200975.6326
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.0949,
          "high": 0.0955,
          "low": 0.094,
          "close": 0.0942,
          "volume": 2326809.0,
          "close_time": 1748548799999,
          "quote_volume": 220268.5139,
          "trades": 1436,
          "taker_buy_base": 1210897.0,
          "taker_buy_quote": 114671.3446
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.0943,
          "high": 0.0953,
          "low": 0.0931,
          "close": 0.0934,
          "volume": 2312475.0,
          "close_time": 1748563199999,
          "quote_volume": 217917.8719,
          "trades": 1322,
          "taker_buy_base": 1240416.0,
          "taker_buy_quote": 116917.0922
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.0934,
          "high": 0.0939,
          "low": 0.0869,
          "close": 0.0905,
          "volume": 9986843.0,
          "close_time": 1748577599999,
          "quote_volume": 897303.9346,
          "trades": 5125,
          "taker_buy_base": 5231854.0,
          "taker_buy_quote": 469256.2141
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0882,
          "close": 0.0888,
          "volume": 2666477.0,
          "close_time": 1748591999999,
          "quote_volume": 238527.5431,
          "trades": 1500,
          "taker_buy_base": 1255451.0,
          "taker_buy_quote": 112380.5343
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.0889,
          "high": 0.0923,
          "low": 0.0885,
          "close": 0.092,
          "volume": 6385128.0,
          "close_time": 1748606399999,
          "quote_volume": 576099.3107,
          "trades": 3501,
          "taker_buy_base": 3012631.0,
          "taker_buy_quote": 271472.5394
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.092,
          "high": 0.0933,
          "low": 0.0905,
          "close": 0.091,
          "volume": 4647689.0,
          "close_time": 1748620799999,
          "quote_volume": 427488.7749,
          "trades": 2564,
          "taker_buy_base": 2313774.0,
          "taker_buy_quote": 212988.8826
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.091,
          "high": 0.091,
          "low": 0.0871,
          "close": 0.0895,
          "volume": 6063345.0,
          "close_time": 1748635199999,
          "quote_volume": 537406.7499,
          "trades": 3259,
          "taker_buy_base": 2940482.0,
          "taker_buy_quote": 260790.7928
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.0895,
          "high": 0.0898,
          "low": 0.0845,
          "close": 0.0851,
          "volume": 2873991.0,
          "close_time": 1748649599999,
          "quote_volume": 249046.1287,
          "trades": 1808,
          "taker_buy_base": 1429614.0,
          "taker_buy_quote": 124006.6749
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.0851,
          "high": 0.0854,
          "low": 0.0825,
          "close": 0.0844,
          "volume": 4546387.0,
          "close_time": 1748663999999,
          "quote_volume": 381610.5226,
          "trades": 2980,
          "taker_buy_base": 1969209.0,
          "taker_buy_quote": 165331.9036
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.0845,
          "high": 0.0858,
          "low": 0.0838,
          "close": 0.0856,
          "volume": 1723632.0,
          "close_time": 1748678399999,
          "quote_volume": 146699.2936,
          "trades": 1160,
          "taker_buy_base": 820486.0,
          "taker_buy_quote": 69862.4761
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.0855,
          "high": 0.0856,
          "low": 0.0846,
          "close": 0.0855,
          "volume": 1469927.0,
          "close_time": 1748692799999,
          "quote_volume": 125153.4481,
          "trades": 922,
          "taker_buy_base": 841871.0,
          "taker_buy_quote": 71698.9594
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.0854,
          "high": 0.0869,
          "low": 0.0851,
          "close": 0.0856,
          "volume": 2710990.0,
          "close_time": 1748707199999,
          "quote_volume": 233731.5215,
          "trades": 1461,
          "taker_buy_base": 1302641.0,
          "taker_buy_quote": 112339.1728
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.0856,
          "high": 0.0867,
          "low": 0.0853,
          "close": 0.0859,
          "volume": 752247.0,
          "close_time": 1748721599999,
          "quote_volume": 64712.165,
          "trades": 583,
          "taker_buy_base": 377981.0,
          "taker_buy_quote": 32525.7806
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.086,
          "high": 0.0895,
          "low": 0.0859,
          "close": 0.0864,
          "volume": 4873562.0,
          "close_time": 1748735999999,
          "quote_volume": 427271.3336,
          "trades": 2342,
          "taker_buy_base": 2355089.0,
          "taker_buy_quote": 206297.4065
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.0864,
          "high": 0.0871,
          "low": 0.086,
          "close": 0.0864,
          "volume": 1431190.0,
          "close_time": 1748750399999,
          "quote_volume": 123874.4532,
          "trades": 813,
          "taker_buy_base": 572140.0,
          "taker_buy_quote": 49497.118
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.0864,
          "high": 0.0866,
          "low": 0.0855,
          "close": 0.0862,
          "volume": 1721383.0,
          "close_time": 1748764799999,
          "quote_volume": 148155.7247,
          "trades": 943,
          "taker_buy_base": 657619.0,
          "taker_buy_quote": 56658.0826
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.0862,
          "high": 0.0865,
          "low": 0.0847,
          "close": 0.0861,
          "volume": 1506667.0,
          "close_time": 1748779199999,
          "quote_volume": 129366.2959,
          "trades": 654,
          "taker_buy_base": 710389.0,
          "taker_buy_quote": 60932.3238
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.086,
          "high": 0.0874,
          "low": 0.085,
          "close": 0.0871,
          "volume": 1275177.0,
          "close_time": 1748793599999,
          "quote_volume": 109885.0275,
          "trades": 664,
          "taker_buy_base": 672465.0,
          "taker_buy_quote": 58050.9054
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.0871,
          "high": 0.0882,
          "low": 0.0865,
          "close": 0.0878,
          "volume": 1762394.0,
          "close_time": 1748807999999,
          "quote_volume": 154377.1619,
          "trades": 968,
          "taker_buy_base": 997228.0,
          "taker_buy_quote": 87428.9383
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.0878,
          "high": 0.0883,
          "low": 0.0872,
          "close": 0.0878,
          "volume": 801386.0,
          "close_time": 1748822399999,
          "quote_volume": 70377.6563,
          "trades": 545,
          "taker_buy_base": 459016.0,
          "taker_buy_quote": 40296.9029
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.0878,
          "high": 0.0879,
          "low": 0.0855,
          "close": 0.0859,
          "volume": 1335887.0,
          "close_time": 1748836799999,
          "quote_volume": 116048.2723,
          "trades": 771,
          "taker_buy_base": 598135.0,
          "taker_buy_quote": 51869.4685
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.0859,
          "high": 0.0873,
          "low": 0.0852,
          "close": 0.0868,
          "volume": 1156467.0,
          "close_time": 1748851199999,
          "quote_volume": 99610.162,
          "trades": 665,
          "taker_buy_base": 487528.0,
          "taker_buy_quote": 42005.0713
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0853,
          "close": 0.086,
          "volume": 1374498.0,
          "close_time": 1748865599999,
          "quote_volume": 118192.6371,
          "trades": 707,
          "taker_buy_base": 631079.0,
          "taker_buy_quote": 54255.2968
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.086,
          "high": 0.0877,
          "low": 0.0859,
          "close": 0.0873,
          "volume": 1414241.0,
          "close_time": 1748879999999,
          "quote_volume": 122931.6475,
          "trades": 749,
          "taker_buy_base": 681878.0,
          "taker_buy_quote": 59218.9243
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.0873,
          "high": 0.0882,
          "low": 0.0869,
          "close": 0.0878,
          "volume": 2018272.0,
          "close_time": 1748894399999,
          "quote_volume": 176575.4385,
          "trades": 954,
          "taker_buy_base": 820808.0,
          "taker_buy_quote": 71837.6251
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.0879,
          "high": 0.0917,
          "low": 0.0879,
          "close": 0.0909,
          "volume": 2275663.0,
          "close_time": 1748908799999,
          "quote_volume": 205495.0138,
          "trades": 1411,
          "taker_buy_base": 924323.0,
          "taker_buy_quote": 83439.0439
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.091,
          "high": 0.0924,
          "low": 0.0846,
          "close": 0.0902,
          "volume": 7541506.0,
          "close_time": 1748923199999,
          "quote_volume": 668546.4611,
          "trades": 4508,
          "taker_buy_base": 3978050.0,
          "taker_buy_quote": 352250.0959
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.09,
          "high": 0.0901,
          "low": 0.0887,
          "close": 0.0888,
          "volume": 2015510.0,
          "close_time": 1748937599999,
          "quote_volume": 180221.8826,
          "trades": 1624,
          "taker_buy_base": 916197.0,
          "taker_buy_quote": 81981.5453
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.0888,
          "high": 0.0892,
          "low": 0.0874,
          "close": 0.0878,
          "volume": 2162697.0,
          "close_time": 1748951999999,
          "quote_volume": 190880.1876,
          "trades": 1358,
          "taker_buy_base": 729217.0,
          "taker_buy_quote": 64460.9018
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.0879,
          "high": 0.0894,
          "low": 0.0876,
          "close": 0.0886,
          "volume": 3304884.0,
          "close_time": 1748966399999,
          "quote_volume": 292549.4064,
          "trades": 2100,
          "taker_buy_base": 1688766.0,
          "taker_buy_quote": 149442.1295
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.0886,
          "high": 0.089,
          "low": 0.0877,
          "close": 0.0883,
          "volume": 1553244.0,
          "close_time": 1748980799999,
          "quote_volume": 137269.0402,
          "trades": 1011,
          "taker_buy_base": 747007.0,
          "taker_buy_quote": 65992.1831
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.0883,
          "high": 0.0886,
          "low": 0.0869,
          "close": 0.0873,
          "volume": 1819687.0,
          "close_time": 1748995199999,
          "quote_volume": 159648.0269,
          "trades": 1231,
          "taker_buy_base": 951862.0,
          "taker_buy_quote": 83530.3689
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.0875,
          "high": 0.0892,
          "low": 0.0867,
          "close": 0.0887,
          "volume": 1195186.0,
          "close_time": 1749009599999,
          "quote_volume": 105434.6819,
          "trades": 797,
          "taker_buy_base": 520600.0,
          "taker_buy_quote": 45913.0633
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.0888,
          "high": 0.0892,
          "low": 0.088,
          "close": 0.0882,
          "volume": 657113.0,
          "close_time": 1749023999999,
          "quote_volume": 58162.1278,
          "trades": 478,
          "taker_buy_base": 328113.0,
          "taker_buy_quote": 29033.0862
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.0882,
          "high": 0.089,
          "low": 0.0873,
          "close": 0.0873,
          "volume": 1298378.0,
          "close_time": 1749038399999,
          "quote_volume": 114404.805,
          "trades": 793,
          "taker_buy_base": 628171.0,
          "taker_buy_quote": 55324.3409
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.0874,
          "high": 0.0937,
          "low": 0.0861,
          "close": 0.0917,
          "volume": 13472167.0,
          "close_time": 1749052799999,
          "quote_volume": 1218670.8361,
          "trades": 8370,
          "taker_buy_base": 7187854.0,
          "taker_buy_quote": 650919.0207
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.0917,
          "high": 0.0965,
          "low": 0.0902,
          "close": 0.0905,
          "volume": 29219309.0,
          "close_time": 1749067199999,
          "quote_volume": 2734999.9049,
          "trades": 21609,
          "taker_buy_base": 14224898.0,
          "taker_buy_quote": 1330681.0894
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.0904,
          "high": 0.0907,
          "low": 0.0881,
          "close": 0.0891,
          "volume": 4763463.0,
          "close_time": 1749081599999,
          "quote_volume": 426306.6321,
          "trades": 4918,
          "taker_buy_base": 2556170.0,
          "taker_buy_quote": 228857.0449
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.0892,
          "high": 0.0904,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 2798677.0,
          "close_time": 1749095999999,
          "quote_volume": 249784.8013,
          "trades": 2014,
          "taker_buy_base": 1501365.0,
          "taker_buy_quote": 133985.8788
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.0885,
          "high": 0.091,
          "low": 0.0869,
          "close": 0.0887,
          "volume": 4963871.0,
          "close_time": 1749110399999,
          "quote_volume": 438800.5148,
          "trades": 4466,
          "taker_buy_base": 2611139.0,
          "taker_buy_quote": 230849.707
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.0888,
          "high": 0.094,
          "low": 0.0881,
          "close": 0.0931,
          "volume": 21449733.0,
          "close_time": 1749124799999,
          "quote_volume": 1969224.0679,
          "trades": 12913,
          "taker_buy_base": 10135020.0,
          "taker_buy_quote": 930180.8266
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.0931,
          "high": 0.0936,
          "low": 0.0896,
          "close": 0.0921,
          "volume": 11446099.0,
          "close_time": 1749139199999,
          "quote_volume": 1049596.4475,
          "trades": 7446,
          "taker_buy_base": 5348098.0,
          "taker_buy_quote": 489680.2141
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.0921,
          "high": 0.0922,
          "low": 0.0871,
          "close": 0.088,
          "volume": 7154671.0,
          "close_time": 1749153599999,
          "quote_volume": 640241.8053,
          "trades": 4784,
          "taker_buy_base": 4016783.0,
          "taker_buy_quote": 359593.9826
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.088,
          "high": 0.0884,
          "low": 0.0836,
          "close": 0.0843,
          "volume": 5409669.0,
          "close_time": 1749167999999,
          "quote_volume": 461628.5805,
          "trades": 3737,
          "taker_buy_base": 2691218.0,
          "taker_buy_quote": 229701.44
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.0842,
          "high": 0.0859,
          "low": 0.0838,
          "close": 0.0856,
          "volume": 2483302.0,
          "close_time": 1749182399999,
          "quote_volume": 210541.7168,
          "trades": 2102,
          "taker_buy_base": 1434172.0,
          "taker_buy_quote": 121576.1494
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.0856,
          "high": 0.0864,
          "low": 0.0845,
          "close": 0.0855,
          "volume": 3167979.0,
          "close_time": 1749196799999,
          "quote_volume": 269979.462,
          "trades": 2032,
          "taker_buy_base": 1979588.0,
          "taker_buy_quote": 168653.129
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.0855,
          "high": 0.0861,
          "low": 0.083,
          "close": 0.0831,
          "volume": 3005934.0,
          "close_time": 1749211199999,
          "quote_volume": 254527.7551,
          "trades": 2214,
          "taker_buy_base": 1387510.0,
          "taker_buy_quote": 117768.6922
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.083,
          "high": 0.0869,
          "low": 0.0812,
          "close": 0.0863,
          "volume": 9440682.0,
          "close_time": 1749225599999,
          "quote_volume": 803400.8953,
          "trades": 6883,
          "taker_buy_base": 4804122.0,
          "taker_buy_quote": 409170.897
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.0863,
          "high": 0.0865,
          "low": 0.0827,
          "close": 0.083,
          "volume": 3341076.0,
          "close_time": 1749239999999,
          "quote_volume": 282729.6714,
          "trades": 2828,
          "taker_buy_base": 1581354.0,
          "taker_buy_quote": 133658.996
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.083,
          "high": 0.0843,
          "low": 0.0807,
          "close": 0.0809,
          "volume": 3881723.0,
          "close_time": 1749254399999,
          "quote_volume": 320314.4865,
          "trades": 2519,
          "taker_buy_base": 1753367.0,
          "taker_buy_quote": 144841.303
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.0809,
          "high": 0.0827,
          "low": 0.0806,
          "close": 0.0823,
          "volume": 3792464.0,
          "close_time": 1749268799999,
          "quote_volume": 309290.4531,
          "trades": 2767,
          "taker_buy_base": 1902538.0,
          "taker_buy_quote": 155161.1668
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.0824,
          "high": 0.0838,
          "low": 0.082,
          "close": 0.0835,
          "volume": 1626109.0,
          "close_time": 1749283199999,
          "quote_volume": 135014.7874,
          "trades": 1179,
          "taker_buy_base": 902987.0,
          "taker_buy_quote": 74924.3068
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.0835,
          "high": 0.084,
          "low": 0.083,
          "close": 0.0837,
          "volume": 1334553.0,
          "close_time": 1749297599999,
          "quote_volume": 111661.7737,
          "trades": 766,
          "taker_buy_base": 684956.0,
          "taker_buy_quote": 57329.8956
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.0837,
          "high": 0.0844,
          "low": 0.0829,
          "close": 0.0836,
          "volume": 2390073.0,
          "close_time": 1749311999999,
          "quote_volume": 200013.7428,
          "trades": 1236,
          "taker_buy_base": 940726.0,
          "taker_buy_quote": 78698.5142
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.0837,
          "high": 0.0842,
          "low": 0.0829,
          "close": 0.0836,
          "volume": 1630379.0,
          "close_time": 1749326399999,
          "quote_volume": 136302.2859,
          "trades": 825,
          "taker_buy_base": 732792.0,
          "taker_buy_quote": 61284.8095
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.0837,
          "high": 0.0848,
          "low": 0.0837,
          "close": 0.0844,
          "volume": 1055654.0,
          "close_time": 1749340799999,
          "quote_volume": 88861.9345,
          "trades": 592,
          "taker_buy_base": 462885.0,
          "taker_buy_quote": 38961.1588
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.0844,
          "high": 0.0848,
          "low": 0.0836,
          "close": 0.0839,
          "volume": 1172392.0,
          "close_time": 1749355199999,
          "quote_volume": 98779.3853,
          "trades": 968,
          "taker_buy_base": 711767.0,
          "taker_buy_quote": 59997.8741
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.0839,
          "high": 0.0868,
          "low": 0.0828,
          "close": 0.0837,
          "volume": 5274720.0,
          "close_time": 1749369599999,
          "quote_volume": 446278.1601,
          "trades": 2427,
          "taker_buy_base": 2772552.0,
          "taker_buy_quote": 234320.2174
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.0838,
          "high": 0.0841,
          "low": 0.0824,
          "close": 0.0833,
          "volume": 2109244.0,
          "close_time": 1749383999999,
          "quote_volume": 175537.027,
          "trades": 1181,
          "taker_buy_base": 1136244.0,
          "taker_buy_quote": 94629.8311
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.0833,
          "high": 0.0837,
          "low": 0.0825,
          "close": 0.0831,
          "volume": 2338496.0,
          "close_time": 1749398399999,
          "quote_volume": 194643.1514,
          "trades": 993,
          "taker_buy_base": 1080360.0,
          "taker_buy_quote": 89958.0757
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.0831,
          "high": 0.084,
          "low": 0.0828,
          "close": 0.084,
          "volume": 1597651.0,
          "close_time": 1749412799999,
          "quote_volume": 133147.7761,
          "trades": 712,
          "taker_buy_base": 771155.0,
          "taker_buy_quote": 64304.8579
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.084,
          "high": 0.0842,
          "low": 0.0829,
          "close": 0.0831,
          "volume": 875440.0,
          "close_time": 1749427199999,
          "quote_volume": 73141.7284,
          "trades": 468,
          "taker_buy_base": 387003.0,
          "taker_buy_quote": 32362.4061
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.0831,
          "high": 0.0852,
          "low": 0.0828,
          "close": 0.0847,
          "volume": 2479476.0,
          "close_time": 1749441599999,
          "quote_volume": 207287.6904,
          "trades": 1245,
          "taker_buy_base": 1408956.0,
          "taker_buy_quote": 117868.5422
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.0847,
          "high": 0.0856,
          "low": 0.0834,
          "close": 0.0837,
          "volume": 4556207.0,
          "close_time": 1749455999999,
          "quote_volume": 386082.7854,
          "trades": 2126,
          "taker_buy_base": 2308218.0,
          "taker_buy_quote": 195698.7081
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.0838,
          "high": 0.0852,
          "low": 0.0815,
          "close": 0.0841,
          "volume": 5518539.0,
          "close_time": 1749470399999,
          "quote_volume": 461705.3691,
          "trades": 2460,
          "taker_buy_base": 2970493.0,
          "taker_buy_quote": 248596.482
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.0842,
          "high": 0.085,
          "low": 0.0833,
          "close": 0.0847,
          "volume": 2219411.0,
          "close_time": 1749484799999,
          "quote_volume": 186614.6911,
          "trades": 1015,
          "taker_buy_base": 1308301.0,
          "taker_buy_quote": 110048.3241
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.0847,
          "high": 0.0863,
          "low": 0.0847,
          "close": 0.0851,
          "volume": 2659531.0,
          "close_time": 1749499199999,
          "quote_volume": 227065.3198,
          "trades": 1332,
          "taker_buy_base": 1289577.0,
          "taker_buy_quote": 110173.2412
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.0852,
          "high": 0.0874,
          "low": 0.0849,
          "close": 0.0874,
          "volume": 2044244.0,
          "close_time": 1749513599999,
          "quote_volume": 176015.9868,
          "trades": 1056,
          "taker_buy_base": 1090516.0,
          "taker_buy_quote": 94015.8287
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.0874,
          "high": 0.0928,
          "low": 0.0871,
          "close": 0.089,
          "volume": 8274096.0,
          "close_time": 1749527999999,
          "quote_volume": 744513.2151,
          "trades": 3850,
          "taker_buy_base": 4691419.0,
          "taker_buy_quote": 421960.001
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.0891,
          "high": 0.0892,
          "low": 0.0866,
          "close": 0.0875,
          "volume": 4145418.0,
          "close_time": 1749542399999,
          "quote_volume": 363431.2426,
          "trades": 1787,
          "taker_buy_base": 1931032.0,
          "taker_buy_quote": 169151.3866
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.0875,
          "high": 0.0891,
          "low": 0.0867,
          "close": 0.0891,
          "volume": 4297817.0,
          "close_time": 1749556799999,
          "quote_volume": 376753.2075,
          "trades": 1854,
          "taker_buy_base": 2341736.0,
          "taker_buy_quote": 205283.506
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.0892,
          "high": 0.0903,
          "low": 0.0872,
          "close": 0.0887,
          "volume": 6122300.0,
          "close_time": 1749571199999,
          "quote_volume": 543654.7651,
          "trades": 2914,
          "taker_buy_base": 3184695.0,
          "taker_buy_quote": 282844.5873
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.0887,
          "high": 0.09,
          "low": 0.0875,
          "close": 0.0891,
          "volume": 2723601.0,
          "close_time": 1749585599999,
          "quote_volume": 241346.6578,
          "trades": 1361,
          "taker_buy_base": 1374598.0,
          "taker_buy_quote": 121831.4263
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.0891,
          "high": 0.0904,
          "low": 0.0886,
          "close": 0.0902,
          "volume": 3244427.0,
          "close_time": 1749599999999,
          "quote_volume": 290792.9471,
          "trades": 1773,
          "taker_buy_base": 1853626.0,
          "taker_buy_quote": 166202.3457
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.0901,
          "high": 0.0904,
          "low": 0.0885,
          "close": 0.0898,
          "volume": 3331101.0,
          "close_time": 1749614399999,
          "quote_volume": 297419.3372,
          "trades": 1828,
          "taker_buy_base": 1928921.0,
          "taker_buy_quote": 172309.4098
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.0899,
          "high": 0.0909,
          "low": 0.0893,
          "close": 0.0896,
          "volume": 2670971.0,
          "close_time": 1749628799999,
          "quote_volume": 240913.8463,
          "trades": 1624,
          "taker_buy_base": 1352264.0,
          "taker_buy_quote": 122012.9841
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.0896,
          "high": 0.0897,
          "low": 0.087,
          "close": 0.0878,
          "volume": 2513005.0,
          "close_time": 1749643199999,
          "quote_volume": 222186.2374,
          "trades": 1402,
          "taker_buy_base": 1104428.0,
          "taker_buy_quote": 97718.3626
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.0878,
          "high": 0.09,
          "low": 0.0875,
          "close": 0.0897,
          "volume": 4211927.0,
          "close_time": 1749657599999,
          "quote_volume": 373954.8723,
          "trades": 2394,
          "taker_buy_base": 2258687.0,
          "taker_buy_quote": 200571.8675
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0869,
          "close": 0.087,
          "volume": 2869318.0,
          "close_time": 1749671999999,
          "quote_volume": 253149.1533,
          "trades": 1766,
          "taker_buy_base": 1461294.0,
          "taker_buy_quote": 128855.5888
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.087,
          "high": 0.0875,
          "low": 0.0848,
          "close": 0.0858,
          "volume": 2523013.0,
          "close_time": 1749686399999,
          "quote_volume": 217056.7253,
          "trades": 1878,
          "taker_buy_base": 1159692.0,
          "taker_buy_quote": 99834.5313
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.0857,
          "high": 0.0857,
          "low": 0.0839,
          "close": 0.0843,
          "volume": 1341594.0,
          "close_time": 1749700799999,
          "quote_volume": 113893.0856,
          "trades": 1039,
          "taker_buy_base": 724977.0,
          "taker_buy_quote": 61543.5372
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.0843,
          "high": 0.0844,
          "low": 0.0834,
          "close": 0.0838,
          "volume": 1345482.0,
          "close_time": 1749715199999,
          "quote_volume": 112857.5907,
          "trades": 828,
          "taker_buy_base": 647558.0,
          "taker_buy_quote": 54351.1719
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.0836,
          "high": 0.0837,
          "low": 0.0823,
          "close": 0.0824,
          "volume": 2462947.0,
          "close_time": 1749729599999,
          "quote_volume": 204212.9772,
          "trades": 1455,
          "taker_buy_base": 1120089.0,
          "taker_buy_quote": 92961.8969
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.0823,
          "high": 0.0841,
          "low": 0.0819,
          "close": 0.0821,
          "volume": 2606097.0,
          "close_time": 1749743999999,
          "quote_volume": 216835.3425,
          "trades": 1460,
          "taker_buy_base": 1374755.0,
          "taker_buy_quote": 114408.3616
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.0821,
          "high": 0.0835,
          "low": 0.0809,
          "close": 0.0812,
          "volume": 2351741.0,
          "close_time": 1749758399999,
          "quote_volume": 193509.5492,
          "trades": 1230,
          "taker_buy_base": 1137671.0,
          "taker_buy_quote": 93614.1662
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.0812,
          "high": 0.0817,
          "low": 0.0796,
          "close": 0.0799,
          "volume": 2581495.0,
          "close_time": 1749772799999,
          "quote_volume": 207526.4894,
          "trades": 1234,
          "taker_buy_base": 1322672.0,
          "taker_buy_quote": 106421.9842
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.0798,
          "high": 0.0799,
          "low": 0.0746,
          "close": 0.0769,
          "volume": 6991386.0,
          "close_time": 1749787199999,
          "quote_volume": 536343.1873,
          "trades": 3233,
          "taker_buy_base": 3451396.0,
          "taker_buy_quote": 265056.2782
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.0769,
          "high": 0.0769,
          "low": 0.0749,
          "close": 0.0759,
          "volume": 4312141.0,
          "close_time": 1749801599999,
          "quote_volume": 327351.5176,
          "trades": 2975,
          "taker_buy_base": 2222735.0,
          "taker_buy_quote": 168744.276
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.0758,
          "high": 0.0767,
          "low": 0.0753,
          "close": 0.0767,
          "volume": 2936884.0,
          "close_time": 1749815999999,
          "quote_volume": 223281.1623,
          "trades": 1554,
          "taker_buy_base": 1655339.0,
          "taker_buy_quote": 125880.6238
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.0766,
          "high": 0.0782,
          "low": 0.0758,
          "close": 0.0777,
          "volume": 3749943.0,
          "close_time": 1749830399999,
          "quote_volume": 288240.3291,
          "trades": 1250,
          "taker_buy_base": 1556332.0,
          "taker_buy_quote": 119530.2074
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.0776,
          "high": 0.0788,
          "low": 0.0774,
          "close": 0.0778,
          "volume": 1787505.0,
          "close_time": 1749844799999,
          "quote_volume": 139594.5358,
          "trades": 831,
          "taker_buy_base": 860213.0,
          "taker_buy_quote": 67195.3229
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.0777,
          "high": 0.079,
          "low": 0.0777,
          "close": 0.0787,
          "volume": 1329642.0,
          "close_time": 1749859199999,
          "quote_volume": 104249.2164,
          "trades": 695,
          "taker_buy_base": 611439.0,
          "taker_buy_quote": 47937.2146
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.0788,
          "high": 0.079,
          "low": 0.0782,
          "close": 0.0788,
          "volume": 1357932.0,
          "close_time": 1749873599999,
          "quote_volume": 106631.0214,
          "trades": 622,
          "taker_buy_base": 825853.0,
          "taker_buy_quote": 64889.3686
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.0788,
          "high": 0.0798,
          "low": 0.0788,
          "close": 0.0794,
          "volume": 1201091.0,
          "close_time": 1749887999999,
          "quote_volume": 95221.0021,
          "trades": 543,
          "taker_buy_base": 639958.0,
          "taker_buy_quote": 50742.4763
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.0793,
          "high": 0.0794,
          "low": 0.0785,
          "close": 0.0794,
          "volume": 779236.0,
          "close_time": 1749902399999,
          "quote_volume": 61469.7535,
          "trades": 374,
          "taker_buy_base": 331155.0,
          "taker_buy_quote": 26115.9403
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.0793,
          "high": 0.0799,
          "low": 0.079,
          "close": 0.0793,
          "volume": 1306331.0,
          "close_time": 1749916799999,
          "quote_volume": 103824.129,
          "trades": 642,
          "taker_buy_base": 661050.0,
          "taker_buy_quote": 52533.9101
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.0792,
          "high": 0.0807,
          "low": 0.078,
          "close": 0.0786,
          "volume": 4061711.0,
          "close_time": 1749931199999,
          "quote_volume": 322336.8841,
          "trades": 1499,
          "taker_buy_base": 2359007.0,
          "taker_buy_quote": 187319.7774
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.0787,
          "high": 0.0795,
          "low": 0.0772,
          "close": 0.0792,
          "volume": 1773564.0,
          "close_time": 1749945599999,
          "quote_volume": 138829.5178,
          "trades": 637,
          "taker_buy_base": 718466.0,
          "taker_buy_quote": 56374.2348
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.0785,
          "close": 0.0791,
          "volume": 558548.0,
          "close_time": 1749959999999,
          "quote_volume": 44102.1171,
          "trades": 351,
          "taker_buy_base": 305468.0,
          "taker_buy_quote": 24117.2876
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.079,
          "high": 0.0803,
          "low": 0.0789,
          "close": 0.0792,
          "volume": 1253560.0,
          "close_time": 1749974399999,
          "quote_volume": 99662.7396,
          "trades": 523,
          "taker_buy_base": 692957.0,
          "taker_buy_quote": 55107.0485
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.0792,
          "high": 0.08,
          "low": 0.0788,
          "close": 0.0797,
          "volume": 1486979.0,
          "close_time": 1749988799999,
          "quote_volume": 117964.2422,
          "trades": 612,
          "taker_buy_base": 811384.0,
          "taker_buy_quote": 64326.0052
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.0797,
          "high": 0.0804,
          "low": 0.079,
          "close": 0.079,
          "volume": 2243850.0,
          "close_time": 1750003199999,
          "quote_volume": 178666.5509,
          "trades": 891,
          "taker_buy_base": 1024290.0,
          "taker_buy_quote": 81523.4886
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.078,
          "close": 0.0783,
          "volume": 1870613.0,
          "close_time": 1750017599999,
          "quote_volume": 147329.8095,
          "trades": 677,
          "taker_buy_base": 963086.0,
          "taker_buy_quote": 75894.8157
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.0783,
          "high": 0.0793,
          "low": 0.0773,
          "close": 0.0793,
          "volume": 1806209.0,
          "close_time": 1750031999999,
          "quote_volume": 140905.5761,
          "trades": 729,
          "taker_buy_base": 933639.0,
          "taker_buy_quote": 72859.8758
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.0792,
          "high": 0.0803,
          "low": 0.0785,
          "close": 0.0799,
          "volume": 1081997.0,
          "close_time": 1750046399999,
          "quote_volume": 85872.0803,
          "trades": 481,
          "taker_buy_base": 589152.0,
          "taker_buy_quote": 46726.8341
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.0799,
          "high": 0.0813,
          "low": 0.0799,
          "close": 0.0812,
          "volume": 1308099.0,
          "close_time": 1750060799999,
          "quote_volume": 105472.9017,
          "trades": 602,
          "taker_buy_base": 626504.0,
          "taker_buy_quote": 50540.4221
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.0812,
          "high": 0.0821,
          "low": 0.0809,
          "close": 0.0816,
          "volume": 1007446.0,
          "close_time": 1750075199999,
          "quote_volume": 82305.393,
          "trades": 643,
          "taker_buy_base": 533827.0,
          "taker_buy_quote": 43623.5471
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.0816,
          "high": 0.0829,
          "low": 0.0807,
          "close": 0.0823,
          "volume": 1589390.0,
          "close_time": 1750089599999,
          "quote_volume": 130224.9343,
          "trades": 796,
          "taker_buy_base": 893384.0,
          "taker_buy_quote": 73264.0644
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.0824,
          "high": 0.083,
          "low": 0.0817,
          "close": 0.0823,
          "volume": 1540873.0,
          "close_time": 1750103999999,
          "quote_volume": 126946.3558,
          "trades": 733,
          "taker_buy_base": 881696.0,
          "taker_buy_quote": 72636.8782
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.0824,
          "high": 0.0826,
          "low": 0.0793,
          "close": 0.0793,
          "volume": 2930148.0,
          "close_time": 1750118399999,
          "quote_volume": 237270.9864,
          "trades": 1787,
          "taker_buy_base": 1324176.0,
          "taker_buy_quote": 107152.3128
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.0794,
          "high": 0.0807,
          "low": 0.0783,
          "close": 0.0802,
          "volume": 2420843.0,
          "close_time": 1750132799999,
          "quote_volume": 192880.6809,
          "trades": 1152,
          "taker_buy_base": 1298625.0,
          "taker_buy_quote": 103412.2922
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.0802,
          "high": 0.0803,
          "low": 0.0791,
          "close": 0.0791,
          "volume": 924704.0,
          "close_time": 1750147199999,
          "quote_volume": 73683.8979,
          "trades": 442,
          "taker_buy_base": 517182.0,
          "taker_buy_quote": 41188.7717
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0779,
          "close": 0.0784,
          "volume": 1599228.0,
          "close_time": 1750161599999,
          "quote_volume": 125689.9177,
          "trades": 688,
          "taker_buy_base": 944434.0,
          "taker_buy_quote": 74275.3117
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.0784,
          "high": 0.0794,
          "low": 0.0774,
          "close": 0.0779,
          "volume": 2828569.0,
          "close_time": 1750175999999,
          "quote_volume": 222113.0776,
          "trades": 1237,
          "taker_buy_base": 1368197.0,
          "taker_buy_quote": 107548.3891
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.0779,
          "high": 0.0787,
          "low": 0.0764,
          "close": 0.0783,
          "volume": 1875853.0,
          "close_time": 1750190399999,
          "quote_volume": 145484.2353,
          "trades": 933,
          "taker_buy_base": 928844.0,
          "taker_buy_quote": 72099.8903
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.0782,
          "high": 0.0786,
          "low": 0.0768,
          "close": 0.0773,
          "volume": 1082131.0,
          "close_time": 1750204799999,
          "quote_volume": 83981.1439,
          "trades": 493,
          "taker_buy_base": 469817.0,
          "taker_buy_quote": 36492.395
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.0773,
          "high": 0.0779,
          "low": 0.0768,
          "close": 0.0776,
          "volume": 828563.0,
          "close_time": 1750219199999,
          "quote_volume": 64123.0714,
          "trades": 410,
          "taker_buy_base": 470877.0,
          "taker_buy_quote": 36428.6817
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.0776,
          "high": 0.0783,
          "low": 0.0774,
          "close": 0.0776,
          "volume": 651822.0,
          "close_time": 1750233599999,
          "quote_volume": 50754.2582,
          "trades": 325,
          "taker_buy_base": 325568.0,
          "taker_buy_quote": 25350.6408
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.0776,
          "high": 0.078,
          "low": 0.0754,
          "close": 0.0764,
          "volume": 1156958.0,
          "close_time": 1750247999999,
          "quote_volume": 88659.1055,
          "trades": 643,
          "taker_buy_base": 713759.0,
          "taker_buy_quote": 54685.1332
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.0764,
          "high": 0.0775,
          "low": 0.0748,
          "close": 0.0772,
          "volume": 1771610.0,
          "close_time": 1750262399999,
          "quote_volume": 135122.6921,
          "trades": 833,
          "taker_buy_base": 973400.0,
          "taker_buy_quote": 74293.3608
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.0772,
          "high": 0.0779,
          "low": 0.076,
          "close": 0.0767,
          "volume": 1521168.0,
          "close_time": 1750276799999,
          "quote_volume": 117047.1172,
          "trades": 731,
          "taker_buy_base": 800743.0,
          "taker_buy_quote": 61637.4053
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.0767,
          "high": 0.0785,
          "low": 0.0765,
          "close": 0.0781,
          "volume": 1498977.0,
          "close_time": 1750291199999,
          "quote_volume": 116871.7413,
          "trades": 495,
          "taker_buy_base": 797380.0,
          "taker_buy_quote": 62192.7033
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.0781,
          "high": 0.0789,
          "low": 0.0777,
          "close": 0.0782,
          "volume": 1182129.0,
          "close_time": 1750305599999,
          "quote_volume": 92469.1397,
          "trades": 420,
          "taker_buy_base": 674330.0,
          "taker_buy_quote": 52756.0546
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.0782,
          "high": 0.0787,
          "low": 0.0773,
          "close": 0.0774,
          "volume": 1403593.0,
          "close_time": 1750319999999,
          "quote_volume": 109348.4951,
          "trades": 525,
          "taker_buy_base": 484447.0,
          "taker_buy_quote": 37799.2807
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.0774,
          "high": 0.0782,
          "low": 0.0774,
          "close": 0.0775,
          "volume": 909357.0,
          "close_time": 1750334399999,
          "quote_volume": 70765.3088,
          "trades": 363,
          "taker_buy_base": 527081.0,
          "taker_buy_quote": 41021.0188
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.0776,
          "high": 0.0779,
          "low": 0.0766,
          "close": 0.0767,
          "volume": 1037674.0,
          "close_time": 1750348799999,
          "quote_volume": 80162.1461,
          "trades": 471,
          "taker_buy_base": 460789.0,
          "taker_buy_quote": 35583.0636
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.0767,
          "high": 0.0777,
          "low": 0.0761,
          "close": 0.0771,
          "volume": 1135923.0,
          "close_time": 1750363199999,
          "quote_volume": 87404.1781,
          "trades": 477,
          "taker_buy_base": 626915.0,
          "taker_buy_quote": 48213.3235
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.0771,
          "high": 0.0778,
          "low": 0.0769,
          "close": 0.0775,
          "volume": 1165392.0,
          "close_time": 1750377599999,
          "quote_volume": 90150.4606,
          "trades": 545,
          "taker_buy_base": 542420.0,
          "taker_buy_quote": 41961.8109
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.0775,
          "high": 0.0781,
          "low": 0.0774,
          "close": 0.0777,
          "volume": 408149.0,
          "close_time": 1750391999999,
          "quote_volume": 31693.7424,
          "trades": 215,
          "taker_buy_base": 175540.0,
          "taker_buy_quote": 13625.8508
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.0776,
          "high": 0.0789,
          "low": 0.0766,
          "close": 0.0787,
          "volume": 919659.0,
          "close_time": 1750406399999,
          "quote_volume": 71357.605,
          "trades": 402,
          "taker_buy_base": 435791.0,
          "taker_buy_quote": 33816.9787
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.0788,
          "high": 0.0798,
          "low": 0.0785,
          "close": 0.0792,
          "volume": 2203037.0,
          "close_time": 1750420799999,
          "quote_volume": 174516.0768,
          "trades": 834,
          "taker_buy_base": 891419.0,
          "taker_buy_quote": 70601.8705
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.0792,
          "high": 0.0797,
          "low": 0.0773,
          "close": 0.0775,
          "volume": 1647875.0,
          "close_time": 1750435199999,
          "quote_volume": 129405.2654,
          "trades": 653,
          "taker_buy_base": 834854.0,
          "taker_buy_quote": 65492.568
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.0775,
          "high": 0.0775,
          "low": 0.0739,
          "close": 0.0757,
          "volume": 3037315.0,
          "close_time": 1750449599999,
          "quote_volume": 229087.1059,
          "trades": 1359,
          "taker_buy_base": 1589689.0,
          "taker_buy_quote": 120017.1039
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.0757,
          "high": 0.0765,
          "low": 0.0745,
          "close": 0.0752,
          "volume": 1209680.0,
          "close_time": 1750463999999,
          "quote_volume": 91380.9905,
          "trades": 596,
          "taker_buy_base": 629114.0,
          "taker_buy_quote": 47480.9975
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.0752,
          "high": 0.0759,
          "low": 0.0748,
          "close": 0.0758,
          "volume": 634145.0,
          "close_time": 1750478399999,
          "quote_volume": 47813.2783,
          "trades": 290,
          "taker_buy_base": 371048.0,
          "taker_buy_quote": 27971.6522
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.0757,
          "high": 0.0761,
          "low": 0.0755,
          "close": 0.0759,
          "volume": 352843.0,
          "close_time": 1750492799999,
          "quote_volume": 26753.7743,
          "trades": 267,
          "taker_buy_base": 217531.0,
          "taker_buy_quote": 16495.3899
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.0759,
          "high": 0.0761,
          "low": 0.0754,
          "close": 0.0759,
          "volume": 909513.0,
          "close_time": 1750507199999,
          "quote_volume": 68913.3456,
          "trades": 451,
          "taker_buy_base": 403834.0,
          "taker_buy_quote": 30616.3432
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.0759,
          "high": 0.076,
          "low": 0.0736,
          "close": 0.0741,
          "volume": 1132025.0,
          "close_time": 1750521599999,
          "quote_volume": 84414.5589,
          "trades": 665,
          "taker_buy_base": 549639.0,
          "taker_buy_quote": 40916.5253
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.0743,
          "high": 0.0747,
          "low": 0.0722,
          "close": 0.0724,
          "volume": 2542080.0,
          "close_time": 1750535999999,
          "quote_volume": 186176.2607,
          "trades": 1199,
          "taker_buy_base": 1399405.0,
          "taker_buy_quote": 102495.505
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.0723,
          "high": 0.0732,
          "low": 0.07,
          "close": 0.072,
          "volume": 4100697.0,
          "close_time": 1750550399999,
          "quote_volume": 293494.9123,
          "trades": 1722,
          "taker_buy_base": 2144447.0,
          "taker_buy_quote": 153530.603
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.0721,
          "high": 0.073,
          "low": 0.0705,
          "close": 0.0711,
          "volume": 1789206.0,
          "close_time": 1750564799999,
          "quote_volume": 128302.7644,
          "trades": 818,
          "taker_buy_base": 869247.0,
          "taker_buy_quote": 62327.5449
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.0711,
          "high": 0.0743,
          "low": 0.0709,
          "close": 0.0723,
          "volume": 5269543.0,
          "close_time": 1750579199999,
          "quote_volume": 384060.4392,
          "trades": 2803,
          "taker_buy_base": 2802687.0,
          "taker_buy_quote": 204148.313
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.0723,
          "high": 0.0724,
          "low": 0.0706,
          "close": 0.0711,
          "volume": 3060616.0,
          "close_time": 1750593599999,
          "quote_volume": 217965.3377,
          "trades": 2532,
          "taker_buy_base": 1931876.0,
          "taker_buy_quote": 137604.4061
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.0711,
          "high": 0.0721,
          "low": 0.0674,
          "close": 0.0684,
          "volume": 7432138.0,
          "close_time": 1750607999999,
          "quote_volume": 515942.3243,
          "trades": 3648,
          "taker_buy_base": 3593243.0,
          "taker_buy_quote": 249599.2824
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.0684,
          "high": 0.0701,
          "low": 0.0678,
          "close": 0.0682,
          "volume": 2034829.0,
          "close_time": 1750622399999,
          "quote_volume": 140032.9697,
          "trades": 1266,
          "taker_buy_base": 1203633.0,
          "taker_buy_quote": 82797.8679
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.0681,
          "high": 0.0692,
          "low": 0.0657,
          "close": 0.0691,
          "volume": 2247057.0,
          "close_time": 1750636799999,
          "quote_volume": 151249.7058,
          "trades": 1422,
          "taker_buy_base": 1069203.0,
          "taker_buy_quote": 72037.3914
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.0691,
          "high": 0.0702,
          "low": 0.0686,
          "close": 0.0694,
          "volume": 1581614.0,
          "close_time": 1750651199999,
          "quote_volume": 109519.4452,
          "trades": 885,
          "taker_buy_base": 905725.0,
          "taker_buy_quote": 62797.4843
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.0694,
          "high": 0.0711,
          "low": 0.0693,
          "close": 0.0709,
          "volume": 717684.0,
          "close_time": 1750665599999,
          "quote_volume": 50371.0041,
          "trades": 623,
          "taker_buy_base": 380851.0,
          "taker_buy_quote": 26751.8358
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.0709,
          "high": 0.0713,
          "low": 0.0707,
          "close": 0.0711,
          "volume": 919849.0,
          "close_time": 1750679999999,
          "quote_volume": 65266.7548,
          "trades": 499,
          "taker_buy_base": 394471.0,
          "taker_buy_quote": 27989.0218
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.071,
          "high": 0.0732,
          "low": 0.0705,
          "close": 0.0715,
          "volume": 1726316.0,
          "close_time": 1750694399999,
          "quote_volume": 124240.719,
          "trades": 1021,
          "taker_buy_base": 870461.0,
          "taker_buy_quote": 62598.7778
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.0715,
          "high": 0.074,
          "low": 0.07,
          "close": 0.0739,
          "volume": 2484338.0,
          "close_time": 1750708799999,
          "quote_volume": 179331.4655,
          "trades": 1242,
          "taker_buy_base": 1324135.0,
          "taker_buy_quote": 95506.6491
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.0741,
          "high": 0.0778,
          "low": 0.074,
          "close": 0.0776,
          "volume": 2208349.0,
          "close_time": 1750723199999,
          "quote_volume": 168712.4946,
          "trades": 1079,
          "taker_buy_base": 1092299.0,
          "taker_buy_quote": 83396.8196
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.0777,
          "high": 0.0785,
          "low": 0.0773,
          "close": 0.0777,
          "volume": 1217143.0,
          "close_time": 1750737599999,
          "quote_volume": 94739.0175,
          "trades": 642,
          "taker_buy_base": 642777.0,
          "taker_buy_quote": 50029.555
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.0776,
          "high": 0.0789,
          "low": 0.0774,
          "close": 0.0777,
          "volume": 529690.0,
          "close_time": 1750751999999,
          "quote_volume": 41407.6259,
          "trades": 407,
          "taker_buy_base": 261083.0,
          "taker_buy_quote": 20434.5721
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.0778,
          "high": 0.0786,
          "low": 0.0773,
          "close": 0.0781,
          "volume": 893461.0,
          "close_time": 1750766399999,
          "quote_volume": 69567.736,
          "trades": 537,
          "taker_buy_base": 492635.0,
          "taker_buy_quote": 38375.4076
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.0781,
          "high": 0.0793,
          "low": 0.0776,
          "close": 0.0786,
          "volume": 1572725.0,
          "close_time": 1750780799999,
          "quote_volume": 123494.6839,
          "trades": 966,
          "taker_buy_base": 794820.0,
          "taker_buy_quote": 62450.0215
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.0788,
          "high": 0.0797,
          "low": 0.0778,
          "close": 0.0781,
          "volume": 1502034.0,
          "close_time": 1750795199999,
          "quote_volume": 118370.8412,
          "trades": 922,
          "taker_buy_base": 677284.0,
          "taker_buy_quote": 53373.8634
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.0781,
          "high": 0.079,
          "low": 0.0779,
          "close": 0.0788,
          "volume": 715144.0,
          "close_time": 1750809599999,
          "quote_volume": 56159.3348,
          "trades": 536,
          "taker_buy_base": 306438.0,
          "taker_buy_quote": 24054.9352
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0788,
          "high": 0.0794,
          "low": 0.0786,
          "close": 0.0788,
          "volume": 585328.0,
          "close_time": 1750823999999,
          "quote_volume": 46255.8424,
          "trades": 404,
          "taker_buy_base": 266994.0,
          "taker_buy_quote": 21102.799
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.0788,
          "high": 0.0788,
          "low": 0.0774,
          "close": 0.0783,
          "volume": 1002408.0,
          "close_time": 1750838399999,
          "quote_volume": 78165.439,
          "trades": 637,
          "taker_buy_base": 525950.0,
          "taker_buy_quote": 41014.4934
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0776,
          "close": 0.0785,
          "volume": 679591.0,
          "close_time": 1750852799999,
          "quote_volume": 53108.1726,
          "trades": 444,
          "taker_buy_base": 387131.0,
          "taker_buy_quote": 30245.0221
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.0785,
          "high": 0.0789,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 1230126.0,
          "close_time": 1750867199999,
          "quote_volume": 95453.1689,
          "trades": 699,
          "taker_buy_base": 452339.0,
          "taker_buy_quote": 35181.3171
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.0768,
          "high": 0.0779,
          "low": 0.0763,
          "close": 0.0767,
          "volume": 751848.0,
          "close_time": 1750881599999,
          "quote_volume": 57722.6069,
          "trades": 473,
          "taker_buy_base": 427621.0,
          "taker_buy_quote": 32845.4115
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.0766,
          "high": 0.0774,
          "low": 0.0761,
          "close": 0.0767,
          "volume": 491170.0,
          "close_time": 1750895999999,
          "quote_volume": 37614.2025,
          "trades": 355,
          "taker_buy_base": 237286.0,
          "taker_buy_quote": 18185.5151
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.0767,
          "high": 0.0785,
          "low": 0.0765,
          "close": 0.0774,
          "volume": 711732.0,
          "close_time": 1750910399999,
          "quote_volume": 55123.037,
          "trades": 539,
          "taker_buy_base": 408301.0,
          "taker_buy_quote": 31615.2768
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.0775,
          "high": 0.078,
          "low": 0.0766,
          "close": 0.0779,
          "volume": 683168.0,
          "close_time": 1750924799999,
          "quote_volume": 52736.9632,
          "trades": 441,
          "taker_buy_base": 424778.0,
          "taker_buy_quote": 32784.9592
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.0779,
          "high": 0.078,
          "low": 0.0765,
          "close": 0.0766,
          "volume": 692670.0,
          "close_time": 1750939199999,
          "quote_volume": 53382.3616,
          "trades": 516,
          "taker_buy_base": 311660.0,
          "taker_buy_quote": 23997.2963
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.0765,
          "high": 0.0765,
          "low": 0.0744,
          "close": 0.0751,
          "volume": 1216629.0,
          "close_time": 1750953599999,
          "quote_volume": 91578.1342,
          "trades": 732,
          "taker_buy_base": 599545.0,
          "taker_buy_quote": 45119.1765
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.0749,
          "high": 0.0751,
          "low": 0.074,
          "close": 0.0747,
          "volume": 842768.0,
          "close_time": 1750967999999,
          "quote_volume": 62787.1231,
          "trades": 534,
          "taker_buy_base": 345187.0,
          "taker_buy_quote": 25740.8745
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.0745,
          "high": 0.0757,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 911465.0,
          "close_time": 1750982399999,
          "quote_volume": 68260.0279,
          "trades": 528,
          "taker_buy_base": 528997.0,
          "taker_buy_quote": 39604.6424
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.0743,
          "high": 0.0759,
          "low": 0.0737,
          "close": 0.0757,
          "volume": 814320.0,
          "close_time": 1750996799999,
          "quote_volume": 60754.6704,
          "trades": 457,
          "taker_buy_base": 404014.0,
          "taker_buy_quote": 30157.3157
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.0757,
          "high": 0.0762,
          "low": 0.075,
          "close": 0.075,
          "volume": 585046.0,
          "close_time": 1751011199999,
          "quote_volume": 44211.536,
          "trades": 359,
          "taker_buy_base": 326863.0,
          "taker_buy_quote": 24699.6045
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.0751,
          "high": 0.0761,
          "low": 0.075,
          "close": 0.0755,
          "volume": 682685.0,
          "close_time": 1751025599999,
          "quote_volume": 51624.9605,
          "trades": 410,
          "taker_buy_base": 366685.0,
          "taker_buy_quote": 27718.6251
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.0756,
          "high": 0.0762,
          "low": 0.0745,
          "close": 0.0762,
          "volume": 1238237.0,
          "close_time": 1751039999999,
          "quote_volume": 93125.4914,
          "trades": 652,
          "taker_buy_base": 760828.0,
          "taker_buy_quote": 57222.2194
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.0762,
          "high": 0.0767,
          "low": 0.0744,
          "close": 0.0749,
          "volume": 1032348.0,
          "close_time": 1751054399999,
          "quote_volume": 78123.6001,
          "trades": 573,
          "taker_buy_base": 479346.0,
          "taker_buy_quote": 36263.0076
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.0748,
          "high": 0.0761,
          "low": 0.0746,
          "close": 0.0761,
          "volume": 424953.0,
          "close_time": 1751068799999,
          "quote_volume": 32072.4999,
          "trades": 333,
          "taker_buy_base": 201343.0,
          "taker_buy_quote": 15206.5177
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.0761,
          "high": 0.0766,
          "low": 0.0757,
          "close": 0.0759,
          "volume": 507456.0,
          "close_time": 1751083199999,
          "quote_volume": 38537.8681,
          "trades": 412,
          "taker_buy_base": 218366.0,
          "taker_buy_quote": 16592.3421
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.0757,
          "high": 0.0758,
          "low": 0.0752,
          "close": 0.0757,
          "volume": 519830.0,
          "close_time": 1751097599999,
          "quote_volume": 39272.684,
          "trades": 327,
          "taker_buy_base": 269579.0,
          "taker_buy_quote": 20370.8172
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.0747,
          "close": 0.0751,
          "volume": 604616.0,
          "close_time": 1751111999999,
          "quote_volume": 45398.6969,
          "trades": 385,
          "taker_buy_base": 292219.0,
          "taker_buy_quote": 21935.0451
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.0751,
          "high": 0.076,
          "low": 0.0746,
          "close": 0.0758,
          "volume": 1300648.0,
          "close_time": 1751126399999,
          "quote_volume": 97492.8531,
          "trades": 633,
          "taker_buy_base": 726152.0,
          "taker_buy_quote": 54436.8183
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.076,
          "high": 0.078,
          "low": 0.0759,
          "close": 0.0777,
          "volume": 1580988.0,
          "close_time": 1751140799999,
          "quote_volume": 121563.7251,
          "trades": 743,
          "taker_buy_base": 786150.0,
          "taker_buy_quote": 60575.8711
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.0768,
          "close": 0.0771,
          "volume": 613230.0,
          "close_time": 1751155199999,
          "quote_volume": 47352.6006,
          "trades": 353,
          "taker_buy_base": 193979.0,
          "taker_buy_quote": 15001.9776
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.0772,
          "high": 0.0783,
          "low": 0.0761,
          "close": 0.0763,
          "volume": 795137.0,
          "close_time": 1751169599999,
          "quote_volume": 61334.0425,
          "trades": 431,
          "taker_buy_base": 349442.0,
          "taker_buy_quote": 27000.232
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.0763,
          "high": 0.0767,
          "low": 0.076,
          "close": 0.0767,
          "volume": 350741.0,
          "close_time": 1751183999999,
          "quote_volume": 26769.3174,
          "trades": 296,
          "taker_buy_base": 138300.0,
          "taker_buy_quote": 10554.408
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.0767,
          "high": 0.0777,
          "low": 0.0766,
          "close": 0.0772,
          "volume": 1458706.0,
          "close_time": 1751198399999,
          "quote_volume": 112812.4141,
          "trades": 777,
          "taker_buy_base": 673172.0,
          "taker_buy_quote": 52073.1935
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.0772,
          "high": 0.0774,
          "low": 0.0762,
          "close": 0.0762,
          "volume": 566667.0,
          "close_time": 1751212799999,
          "quote_volume": 43485.3182,
          "trades": 438,
          "taker_buy_base": 271857.0,
          "taker_buy_quote": 20888.4737
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.0763,
          "high": 0.0769,
          "low": 0.076,
          "close": 0.0769,
          "volume": 761027.0,
          "close_time": 1751227199999,
          "quote_volume": 58203.4847,
          "trades": 577,
          "taker_buy_base": 258895.0,
          "taker_buy_quote": 19803.5877
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.0771,
          "high": 0.0802,
          "low": 0.0763,
          "close": 0.0797,
          "volume": 2638982.0,
          "close_time": 1751241599999,
          "quote_volume": 207859.2304,
          "trades": 2287,
          "taker_buy_base": 1381568.0,
          "taker_buy_quote": 108789.7243
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.0776,
          "close": 0.0776,
          "volume": 1451514.0,
          "close_time": 1751255999999,
          "quote_volume": 115127.4496,
          "trades": 1701,
          "taker_buy_base": 667244.0,
          "taker_buy_quote": 52891.9828
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.0776,
          "high": 0.0778,
          "low": 0.0768,
          "close": 0.0778,
          "volume": 1740771.0,
          "close_time": 1751270399999,
          "quote_volume": 134581.9855,
          "trades": 1649,
          "taker_buy_base": 1019082.0,
          "taker_buy_quote": 78767.2543
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.0777,
          "high": 0.0778,
          "low": 0.0764,
          "close": 0.0769,
          "volume": 621726.0,
          "close_time": 1751284799999,
          "quote_volume": 47862.373,
          "trades": 556,
          "taker_buy_base": 339146.0,
          "taker_buy_quote": 26108.2342
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.0768,
          "high": 0.077,
          "low": 0.0742,
          "close": 0.0752,
          "volume": 2049583.0,
          "close_time": 1751299199999,
          "quote_volume": 154499.0156,
          "trades": 1372,
          "taker_buy_base": 973888.0,
          "taker_buy_quote": 73321.1123
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.0752,
          "high": 0.0758,
          "low": 0.074,
          "close": 0.0757,
          "volume": 1458917.0,
          "close_time": 1751313599999,
          "quote_volume": 109494.4013,
          "trades": 877,
          "taker_buy_base": 635254.0,
          "taker_buy_quote": 47702.3019
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 1523315.0,
          "close_time": 1751327999999,
          "quote_volume": 114120.66,
          "trades": 866,
          "taker_buy_base": 833653.0,
          "taker_buy_quote": 62427.9397
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.0744,
          "high": 0.0749,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 2062147.0,
          "close_time": 1751342399999,
          "quote_volume": 152858.1679,
          "trades": 729,
          "taker_buy_base": 942731.0,
          "taker_buy_quote": 69900.8208
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0717,
          "close": 0.0724,
          "volume": 2001046.0,
          "close_time": 1751356799999,
          "quote_volume": 145401.945,
          "trades": 919,
          "taker_buy_base": 1024817.0,
          "taker_buy_quote": 74424.733
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.0724,
          "high": 0.073,
          "low": 0.0715,
          "close": 0.0718,
          "volume": 2044964.0,
          "close_time": 1751371199999,
          "quote_volume": 147764.8522,
          "trades": 910,
          "taker_buy_base": 1261908.0,
          "taker_buy_quote": 91137.757
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.0719,
          "high": 0.0734,
          "low": 0.0717,
          "close": 0.0722,
          "volume": 2199164.0,
          "close_time": 1751385599999,
          "quote_volume": 158716.5262,
          "trades": 889,
          "taker_buy_base": 1473775.0,
          "taker_buy_quote": 106433.0663
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0708,
          "close": 0.0712,
          "volume": 1428757.0,
          "close_time": 1751399999999,
          "quote_volume": 102226.3634,
          "trades": 707,
          "taker_buy_base": 684350.0,
          "taker_buy_quote": 49011.5241
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.0711,
          "high": 0.0725,
          "low": 0.071,
          "close": 0.0718,
          "volume": 527264.0,
          "close_time": 1751414399999,
          "quote_volume": 37816.1374,
          "trades": 394,
          "taker_buy_base": 243092.0,
          "taker_buy_quote": 17438.9484
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.0717,
          "high": 0.0736,
          "low": 0.0714,
          "close": 0.0728,
          "volume": 1228963.0,
          "close_time": 1751428799999,
          "quote_volume": 89239.3011,
          "trades": 555,
          "taker_buy_base": 567289.0,
          "taker_buy_quote": 41145.7412
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.0728,
          "high": 0.0759,
          "low": 0.0724,
          "close": 0.0738,
          "volume": 3771299.0,
          "close_time": 1751443199999,
          "quote_volume": 280618.3144,
          "trades": 1987,
          "taker_buy_base": 2069346.0,
          "taker_buy_quote": 153839.0112
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.0738,
          "high": 0.0752,
          "low": 0.0737,
          "close": 0.0751,
          "volume": 808757.0,
          "close_time": 1751457599999,
          "quote_volume": 60206.0013,
          "trades": 541,
          "taker_buy_base": 375893.0,
          "taker_buy_quote": 28005.504
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.0752,
          "high": 0.0823,
          "low": 0.0751,
          "close": 0.0788,
          "volume": 40337074.0,
          "close_time": 1751471999999,
          "quote_volume": 3154877.5437,
          "trades": 24488,
          "taker_buy_base": 19446300.0,
          "taker_buy_quote": 1520462.0654
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.0787,
          "high": 0.0808,
          "low": 0.0787,
          "close": 0.0799,
          "volume": 11082663.0,
          "close_time": 1751486399999,
          "quote_volume": 884931.695,
          "trades": 7550,
          "taker_buy_base": 6041986.0,
          "taker_buy_quote": 482682.4903
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.0799,
          "high": 0.0803,
          "low": 0.0788,
          "close": 0.0791,
          "volume": 3498552.0,
          "close_time": 1751500799999,
          "quote_volume": 278745.1166,
          "trades": 3196,
          "taker_buy_base": 1732738.0,
          "taker_buy_quote": 138277.2784
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0791,
          "high": 0.0801,
          "low": 0.0785,
          "close": 0.0791,
          "volume": 2308436.0,
          "close_time": 1751515199999,
          "quote_volume": 183177.6355,
          "trades": 1930,
          "taker_buy_base": 1187192.0,
          "taker_buy_quote": 94240.0007
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.0791,
          "high": 0.0801,
          "low": 0.0789,
          "close": 0.0797,
          "volume": 2838151.0,
          "close_time": 1751529599999,
          "quote_volume": 225750.5428,
          "trades": 1567,
          "taker_buy_base": 1194836.0,
          "taker_buy_quote": 95047.8966
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.0797,
          "high": 0.0803,
          "low": 0.0789,
          "close": 0.0789,
          "volume": 2599577.0,
          "close_time": 1751543999999,
          "quote_volume": 207190.5798,
          "trades": 1338,
          "taker_buy_base": 1197103.0,
          "taker_buy_quote": 95467.9504
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.079,
          "high": 0.0801,
          "low": 0.0776,
          "close": 0.0777,
          "volume": 4010292.0,
          "close_time": 1751558399999,
          "quote_volume": 315924.5008,
          "trades": 1949,
          "taker_buy_base": 1866169.0,
          "taker_buy_quote": 147220.2599
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.0778,
          "high": 0.0792,
          "low": 0.0776,
          "close": 0.0792,
          "volume": 930829.0,
          "close_time": 1751572799999,
          "quote_volume": 72903.1759,
          "trades": 651,
          "taker_buy_base": 616562.0,
          "taker_buy_quote": 48301.3156
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.0793,
          "high": 0.0802,
          "low": 0.0774,
          "close": 0.0776,
          "volume": 4563459.0,
          "close_time": 1751587199999,
          "quote_volume": 358270.1995,
          "trades": 4387,
          "taker_buy_base": 1267585.0,
          "taker_buy_quote": 99909.8724
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0764,
          "close": 0.0765,
          "volume": 3548410.0,
          "close_time": 1751601599999,
          "quote_volume": 273877.3774,
          "trades": 3551,
          "taker_buy_base": 1444325.0,
          "taker_buy_quote": 111616.0756
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.0765,
          "high": 0.0769,
          "low": 0.0734,
          "close": 0.0736,
          "volume": 5229504.0,
          "close_time": 1751615999999,
          "quote_volume": 392985.7859,
          "trades": 4769,
          "taker_buy_base": 2984602.0,
          "taker_buy_quote": 223757.8934
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.0736,
          "high": 0.074,
          "low": 0.0728,
          "close": 0.0738,
          "volume": 4037095.0,
          "close_time": 1751630399999,
          "quote_volume": 296873.5908,
          "trades": 4438,
          "taker_buy_base": 2568639.0,
          "taker_buy_quote": 188939.2593
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.0738,
          "high": 0.0742,
          "low": 0.072,
          "close": 0.0721,
          "volume": 4565650.0,
          "close_time": 1751644799999,
          "quote_volume": 334053.6755,
          "trades": 3766,
          "taker_buy_base": 2449581.0,
          "taker_buy_quote": 179462.8786
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.0721,
          "high": 0.073,
          "low": 0.0716,
          "close": 0.072,
          "volume": 3216307.0,
          "close_time": 1751659199999,
          "quote_volume": 232559.359,
          "trades": 1684,
          "taker_buy_base": 1962467.0,
          "taker_buy_quote": 142004.3143
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.072,
          "high": 0.0732,
          "low": 0.0716,
          "close": 0.0725,
          "volume": 1825402.0,
          "close_time": 1751673599999,
          "quote_volume": 131987.6658,
          "trades": 790,
          "taker_buy_base": 1075759.0,
          "taker_buy_quote": 77882.1124
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0713,
          "close": 0.0722,
          "volume": 2094708.0,
          "close_time": 1751687999999,
          "quote_volume": 150837.8896,
          "trades": 953,
          "taker_buy_base": 1047610.0,
          "taker_buy_quote": 75476.6295
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 1511295.0,
          "close_time": 1751702399999,
          "quote_volume": 108920.2019,
          "trades": 748,
          "taker_buy_base": 890708.0,
          "taker_buy_quote": 64185.795
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.0719,
          "high": 0.0731,
          "low": 0.0718,
          "close": 0.0724,
          "volume": 1953953.0,
          "close_time": 1751716799999,
          "quote_volume": 141470.2999,
          "trades": 885,
          "taker_buy_base": 1270369.0,
          "taker_buy_quote": 91931.1016
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 1389801.0,
          "close_time": 1751731199999,
          "quote_volume": 100090.6209,
          "trades": 621,
          "taker_buy_base": 660775.0,
          "taker_buy_quote": 47599.9631
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.0717,
          "high": 0.0725,
          "low": 0.0714,
          "close": 0.0721,
          "volume": 980857.0,
          "close_time": 1751745599999,
          "quote_volume": 70422.1792,
          "trades": 530,
          "taker_buy_base": 460025.0,
          "taker_buy_quote": 33035.2787
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.0721,
          "high": 0.0728,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 823451.0,
          "close_time": 1751759999999,
          "quote_volume": 59554.0852,
          "trades": 526,
          "taker_buy_base": 291951.0,
          "taker_buy_quote": 21122.8095
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0718,
          "high": 0.072,
          "low": 0.0711,
          "close": 0.0714,
          "volume": 776753.0,
          "close_time": 1751774399999,
          "quote_volume": 55530.9886,
          "trades": 392,
          "taker_buy_base": 472754.0,
          "taker_buy_quote": 33802.0276
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.0714,
          "high": 0.0721,
          "low": 0.0712,
          "close": 0.0714,
          "volume": 1198599.0,
          "close_time": 1751788799999,
          "quote_volume": 85828.0486,
          "trades": 489,
          "taker_buy_base": 635533.0,
          "taker_buy_quote": 45551.3801
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.0714,
          "high": 0.072,
          "low": 0.0711,
          "close": 0.072,
          "volume": 996892.0,
          "close_time": 1751803199999,
          "quote_volume": 71359.5057,
          "trades": 470,
          "taker_buy_base": 556155.0,
          "taker_buy_quote": 39836.1711
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.0721,
          "high": 0.0735,
          "low": 0.072,
          "close": 0.073,
          "volume": 1569186.0,
          "close_time": 1751817599999,
          "quote_volume": 114615.3405,
          "trades": 865,
          "taker_buy_base": 862421.0,
          "taker_buy_quote": 63021.7426
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.0719,
          "close": 0.0721,
          "volume": 1050651.0,
          "close_time": 1751831999999,
          "quote_volume": 76551.9608,
          "trades": 636,
          "taker_buy_base": 614157.0,
          "taker_buy_quote": 44793.9918
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.0721,
          "high": 0.0737,
          "low": 0.0721,
          "close": 0.0724,
          "volume": 1064314.0,
          "close_time": 1751846399999,
          "quote_volume": 77592.4242,
          "trades": 657,
          "taker_buy_base": 595888.0,
          "taker_buy_quote": 43489.2566
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.0724,
          "high": 0.0731,
          "low": 0.0719,
          "close": 0.0725,
          "volume": 742530.0,
          "close_time": 1751860799999,
          "quote_volume": 53777.5942,
          "trades": 434,
          "taker_buy_base": 413991.0,
          "taker_buy_quote": 29963.1513
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0716,
          "close": 0.0726,
          "volume": 808322.0,
          "close_time": 1751875199999,
          "quote_volume": 58350.8915,
          "trades": 451,
          "taker_buy_base": 483950.0,
          "taker_buy_quote": 34929.7341
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.0727,
          "high": 0.0728,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 1179471.0,
          "close_time": 1751889599999,
          "quote_volume": 85375.765,
          "trades": 517,
          "taker_buy_base": 610210.0,
          "taker_buy_quote": 44185.8591
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.0722,
          "high": 0.0729,
          "low": 0.0717,
          "close": 0.072,
          "volume": 1191612.0,
          "close_time": 1751903999999,
          "quote_volume": 86077.1519,
          "trades": 554,
          "taker_buy_base": 692483.0,
          "taker_buy_quote": 50038.2863
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.072,
          "high": 0.0723,
          "low": 0.0713,
          "close": 0.0716,
          "volume": 1325102.0,
          "close_time": 1751918399999,
          "quote_volume": 95021.5393,
          "trades": 601,
          "taker_buy_base": 538111.0,
          "taker_buy_quote": 38595.1512
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.0716,
          "high": 0.0719,
          "low": 0.0708,
          "close": 0.0719,
          "volume": 1527279.0,
          "close_time": 1751932799999,
          "quote_volume": 108863.7563,
          "trades": 656,
          "taker_buy_base": 740443.0,
          "taker_buy_quote": 52824.7155
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.0706,
          "close": 0.0711,
          "volume": 1458877.0,
          "close_time": 1751947199999,
          "quote_volume": 104026.5593,
          "trades": 690,
          "taker_buy_base": 756760.0,
          "taker_buy_quote": 54011.524
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.071,
          "high": 0.0717,
          "low": 0.0708,
          "close": 0.0715,
          "volume": 421967.0,
          "close_time": 1751961599999,
          "quote_volume": 30090.2657,
          "trades": 240,
          "taker_buy_base": 224769.0,
          "taker_buy_quote": 16025.1808
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.0715,
          "high": 0.0722,
          "low": 0.0709,
          "close": 0.0721,
          "volume": 766136.0,
          "close_time": 1751975999999,
          "quote_volume": 54927.831,
          "trades": 391,
          "taker_buy_base": 481260.0,
          "taker_buy_quote": 34515.4594
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.0721,
          "high": 0.0728,
          "low": 0.0708,
          "close": 0.0711,
          "volume": 2581168.0,
          "close_time": 1751990399999,
          "quote_volume": 185016.7528,
          "trades": 994,
          "taker_buy_base": 1163747.0,
          "taker_buy_quote": 83299.1573
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.0711,
          "high": 0.0727,
          "low": 0.0709,
          "close": 0.0722,
          "volume": 2231693.0,
          "close_time": 1752004799999,
          "quote_volume": 160523.0616,
          "trades": 1257,
          "taker_buy_base": 1251379.0,
          "taker_buy_quote": 89994.4556
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.0723,
          "high": 0.0724,
          "low": 0.0716,
          "close": 0.0717,
          "volume": 1162898.0,
          "close_time": 1752019199999,
          "quote_volume": 83650.5026,
          "trades": 632,
          "taker_buy_base": 554109.0,
          "taker_buy_quote": 39840.992
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.0717,
          "high": 0.0722,
          "low": 0.0711,
          "close": 0.0718,
          "volume": 1371288.0,
          "close_time": 1752033599999,
          "quote_volume": 98255.8756,
          "trades": 728,
          "taker_buy_base": 804664.0,
          "taker_buy_quote": 57668.156
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.0718,
          "high": 0.0737,
          "low": 0.0718,
          "close": 0.0736,
          "volume": 2677880.0,
          "close_time": 1752047999999,
          "quote_volume": 195131.1899,
          "trades": 1428,
          "taker_buy_base": 1452540.0,
          "taker_buy_quote": 105896.583
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.073,
          "close": 0.0737,
          "volume": 1997523.0,
          "close_time": 1752062399999,
          "quote_volume": 146843.4127,
          "trades": 1199,
          "taker_buy_base": 877594.0,
          "taker_buy_quote": 64566.3445
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.0738,
          "high": 0.074,
          "low": 0.0728,
          "close": 0.0734,
          "volume": 2046941.0,
          "close_time": 1752076799999,
          "quote_volume": 150503.8913,
          "trades": 1606,
          "taker_buy_base": 865599.0,
          "taker_buy_quote": 63675.6835
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.0734,
          "high": 0.0749,
          "low": 0.0731,
          "close": 0.0747,
          "volume": 1822644.0,
          "close_time": 1752091199999,
          "quote_volume": 134787.826,
          "trades": 1285,
          "taker_buy_base": 947879.0,
          "taker_buy_quote": 70073.6167
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.0749,
          "high": 0.0754,
          "low": 0.0742,
          "close": 0.0753,
          "volume": 2143235.0,
          "close_time": 1752105599999,
          "quote_volume": 160643.1784,
          "trades": 1795,
          "taker_buy_base": 1084248.0,
          "taker_buy_quote": 81313.1173
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.0753,
          "high": 0.0759,
          "low": 0.0748,
          "close": 0.0757,
          "volume": 1450459.0,
          "close_time": 1752119999999,
          "quote_volume": 109273.0186,
          "trades": 1426,
          "taker_buy_base": 709134.0,
          "taker_buy_quote": 53421.2893
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.0756,
          "high": 0.0764,
          "low": 0.0752,
          "close": 0.0757,
          "volume": 1435584.0,
          "close_time": 1752134399999,
          "quote_volume": 108771.8762,
          "trades": 1581,
          "taker_buy_base": 662940.0,
          "taker_buy_quote": 50230.3235
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.0756,
          "high": 0.0762,
          "low": 0.075,
          "close": 0.0753,
          "volume": 2546462.0,
          "close_time": 1752148799999,
          "quote_volume": 192358.4598,
          "trades": 2141,
          "taker_buy_base": 1230791.0,
          "taker_buy_quote": 92988.8527
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.0753,
          "high": 0.076,
          "low": 0.0747,
          "close": 0.0752,
          "volume": 2255072.0,
          "close_time": 1752163199999,
          "quote_volume": 170231.9591,
          "trades": 2033,
          "taker_buy_base": 1218343.0,
          "taker_buy_quote": 92025.5836
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.0752,
          "high": 0.0774,
          "low": 0.0752,
          "close": 0.0769,
          "volume": 3278501.0,
          "close_time": 1752177599999,
          "quote_volume": 251429.7835,
          "trades": 3078,
          "taker_buy_base": 1445770.0,
          "taker_buy_quote": 110758.5635
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.0769,
          "high": 0.0807,
          "low": 0.0769,
          "close": 0.0802,
          "volume": 4027689.0,
          "close_time": 1752191999999,
          "quote_volume": 319550.5286,
          "trades": 4571,
          "taker_buy_base": 1646433.0,
          "taker_buy_quote": 130403.5379
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.0804,
          "high": 0.0815,
          "low": 0.0789,
          "close": 0.0813,
          "volume": 2191718.0,
          "close_time": 1752206399999,
          "quote_volume": 176205.0275,
          "trades": 2377,
          "taker_buy_base": 1017594.0,
          "taker_buy_quote": 81834.0145
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.0813,
          "high": 0.0832,
          "low": 0.0808,
          "close": 0.0813,
          "volume": 7486715.0,
          "close_time": 1752220799999,
          "quote_volume": 613610.2141,
          "trades": 4874,
          "taker_buy_base": 4064228.0,
          "taker_buy_quote": 332836.9977
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.0813,
          "high": 0.0823,
          "low": 0.0806,
          "close": 0.0814,
          "volume": 4662064.0,
          "close_time": 1752235199999,
          "quote_volume": 379283.8565,
          "trades": 4164,
          "taker_buy_base": 1662031.0,
          "taker_buy_quote": 135378.6262
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.0814,
          "high": 0.0835,
          "low": 0.0809,
          "close": 0.081,
          "volume": 3275923.0,
          "close_time": 1752249599999,
          "quote_volume": 269370.2831,
          "trades": 2894,
          "taker_buy_base": 1632691.0,
          "taker_buy_quote": 134422.8614
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.0811,
          "high": 0.0831,
          "low": 0.0805,
          "close": 0.0828,
          "volume": 2220882.0,
          "close_time": 1752263999999,
          "quote_volume": 182281.194,
          "trades": 1768,
          "taker_buy_base": 985892.0,
          "taker_buy_quote": 80883.5634
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.0827,
          "high": 0.0829,
          "low": 0.0784,
          "close": 0.0793,
          "volume": 3726243.0,
          "close_time": 1752278399999,
          "quote_volume": 299945.8771,
          "trades": 2669,
          "taker_buy_base": 1444190.0,
          "taker_buy_quote": 115939.106
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.0793,
          "high": 0.0815,
          "low": 0.0779,
          "close": 0.0806,
          "volume": 2893949.0,
          "close_time": 1752292799999,
          "quote_volume": 231077.1202,
          "trades": 2156,
          "taker_buy_base": 1735772.0,
          "taker_buy_quote": 138564.5071
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.0806,
          "high": 0.0819,
          "low": 0.0786,
          "close": 0.0813,
          "volume": 4481788.0,
          "close_time": 1752307199999,
          "quote_volume": 359258.2838,
          "trades": 3400,
          "taker_buy_base": 2167731.0,
          "taker_buy_quote": 174008.9697
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.0813,
          "high": 0.0816,
          "low": 0.0801,
          "close": 0.0811,
          "volume": 2195974.0,
          "close_time": 1752321599999,
          "quote_volume": 177721.5292,
          "trades": 2267,
          "taker_buy_base": 1096669.0,
          "taker_buy_quote": 88757.5977
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.081,
          "high": 0.0814,
          "low": 0.0771,
          "close": 0.0776,
          "volume": 3653238.0,
          "close_time": 1752335999999,
          "quote_volume": 289297.9481,
          "trades": 3350,
          "taker_buy_base": 1479027.0,
          "taker_buy_quote": 117034.7272
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.0776,
          "high": 0.0791,
          "low": 0.0772,
          "close": 0.079,
          "volume": 1639700.0,
          "close_time": 1752350399999,
          "quote_volume": 128737.2123,
          "trades": 1963,
          "taker_buy_base": 759997.0,
          "taker_buy_quote": 59715.976
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0776,
          "close": 0.0788,
          "volume": 1219262.0,
          "close_time": 1752364799999,
          "quote_volume": 95586.5697,
          "trades": 1514,
          "taker_buy_base": 554223.0,
          "taker_buy_quote": 43463.9205
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.0788,
          "high": 0.0792,
          "low": 0.0782,
          "close": 0.0789,
          "volume": 1398390.0,
          "close_time": 1752379199999,
          "quote_volume": 110072.0864,
          "trades": 1585,
          "taker_buy_base": 642876.0,
          "taker_buy_quote": 50641.1554
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.0788,
          "high": 0.0802,
          "low": 0.0784,
          "close": 0.0798,
          "volume": 941975.0,
          "close_time": 1752393599999,
          "quote_volume": 74899.5856,
          "trades": 1255,
          "taker_buy_base": 508889.0,
          "taker_buy_quote": 40496.4167
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.0798,
          "high": 0.08,
          "low": 0.0786,
          "close": 0.0799,
          "volume": 1277554.0,
          "close_time": 1752407999999,
          "quote_volume": 101314.3411,
          "trades": 1374,
          "taker_buy_base": 632355.0,
          "taker_buy_quote": 50197.9184
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.0799,
          "high": 0.0824,
          "low": 0.0797,
          "close": 0.0817,
          "volume": 2841389.0,
          "close_time": 1752422399999,
          "quote_volume": 231072.5829,
          "trades": 3493,
          "taker_buy_base": 1638099.0,
          "taker_buy_quote": 133217.3095
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.0817,
          "high": 0.0824,
          "low": 0.0805,
          "close": 0.0815,
          "volume": 1828590.0,
          "close_time": 1752436799999,
          "quote_volume": 149254.3406,
          "trades": 2254,
          "taker_buy_base": 947688.0,
          "taker_buy_quote": 77368.6229
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.0815,
          "high": 0.0819,
          "low": 0.0797,
          "close": 0.0807,
          "volume": 1582121.0,
          "close_time": 1752451199999,
          "quote_volume": 127525.9777,
          "trades": 2308,
          "taker_buy_base": 734445.0,
          "taker_buy_quote": 59181.593
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.0807,
          "high": 0.0842,
          "low": 0.0803,
          "close": 0.0837,
          "volume": 1881847.0,
          "close_time": 1752465599999,
          "quote_volume": 154976.8064,
          "trades": 2412,
          "taker_buy_base": 994055.0,
          "taker_buy_quote": 81818.2783
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.0837,
          "high": 0.0849,
          "low": 0.0819,
          "close": 0.0836,
          "volume": 4011272.0,
          "close_time": 1752479999999,
          "quote_volume": 335144.6716,
          "trades": 4631,
          "taker_buy_base": 1525454.0,
          "taker_buy_quote": 127334.5277
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.0836,
          "high": 0.0837,
          "low": 0.0822,
          "close": 0.0824,
          "volume": 2631870.0,
          "close_time": 1752494399999,
          "quote_volume": 218162.7903,
          "trades": 2271,
          "taker_buy_base": 1338287.0,
          "taker_buy_quote": 111092.6469
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.0825,
          "high": 0.0832,
          "low": 0.0801,
          "close": 0.0807,
          "volume": 3256758.0,
          "close_time": 1752508799999,
          "quote_volume": 267172.6032,
          "trades": 4831,
          "taker_buy_base": 1155825.0,
          "taker_buy_quote": 94807.8607
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.0807,
          "high": 0.0818,
          "low": 0.0795,
          "close": 0.08,
          "volume": 1437338.0,
          "close_time": 1752523199999,
          "quote_volume": 115948.5599,
          "trades": 1530,
          "taker_buy_base": 705852.0,
          "taker_buy_quote": 57009.005
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.0798,
          "high": 0.0805,
          "low": 0.079,
          "close": 0.0797,
          "volume": 1107283.0,
          "close_time": 1752537599999,
          "quote_volume": 88367.1218,
          "trades": 945,
          "taker_buy_base": 650833.0,
          "taker_buy_quote": 51949.0802
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.0798,
          "high": 0.0805,
          "low": 0.0773,
          "close": 0.0778,
          "volume": 3231461.0,
          "close_time": 1752551999999,
          "quote_volume": 253632.7501,
          "trades": 2514,
          "taker_buy_base": 1693171.0,
          "taker_buy_quote": 132793.4104
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.0778,
          "high": 0.0786,
          "low": 0.0768,
          "close": 0.0782,
          "volume": 2250135.0,
          "close_time": 1752566399999,
          "quote_volume": 175405.0292,
          "trades": 1871,
          "taker_buy_base": 1012218.0,
          "taker_buy_quote": 78991.6373
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.0782,
          "high": 0.0792,
          "low": 0.0776,
          "close": 0.0788,
          "volume": 1401968.0,
          "close_time": 1752580799999,
          "quote_volume": 110006.0588,
          "trades": 1121,
          "taker_buy_base": 647221.0,
          "taker_buy_quote": 50813.8241
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.0788,
          "high": 0.0804,
          "low": 0.0778,
          "close": 0.0798,
          "volume": 3565449.0,
          "close_time": 1752595199999,
          "quote_volume": 282252.9349,
          "trades": 2936,
          "taker_buy_base": 1764167.0,
          "taker_buy_quote": 139523.372
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.0798,
          "high": 0.0831,
          "low": 0.0796,
          "close": 0.0816,
          "volume": 3042162.0,
          "close_time": 1752609599999,
          "quote_volume": 248283.5071,
          "trades": 2528,
          "taker_buy_base": 1370566.0,
          "taker_buy_quote": 111805.0535
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.0818,
          "high": 0.0838,
          "low": 0.0814,
          "close": 0.0837,
          "volume": 2281496.0,
          "close_time": 1752623999999,
          "quote_volume": 188815.3007,
          "trades": 1731,
          "taker_buy_base": 1159256.0,
          "taker_buy_quote": 95957.7262
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.0838,
          "high": 0.0847,
          "low": 0.0831,
          "close": 0.0836,
          "volume": 2480969.0,
          "close_time": 1752638399999,
          "quote_volume": 208428.7678,
          "trades": 1892,
          "taker_buy_base": 1124354.0,
          "taker_buy_quote": 94463.0272
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.0836,
          "high": 0.0863,
          "low": 0.083,
          "close": 0.0857,
          "volume": 2699817.0,
          "close_time": 1752652799999,
          "quote_volume": 229547.2462,
          "trades": 2078,
          "taker_buy_base": 1541279.0,
          "taker_buy_quote": 131300.639
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.0857,
          "high": 0.0863,
          "low": 0.0846,
          "close": 0.0849,
          "volume": 2154729.0,
          "close_time": 1752667199999,
          "quote_volume": 184035.5796,
          "trades": 1708,
          "taker_buy_base": 1094176.0,
          "taker_buy_quote": 93550.6208
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.0849,
          "high": 0.0888,
          "low": 0.0844,
          "close": 0.0878,
          "volume": 8156210.0,
          "close_time": 1752681599999,
          "quote_volume": 708872.0503,
          "trades": 7041,
          "taker_buy_base": 4816368.0,
          "taker_buy_quote": 418951.5642
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.0879,
          "high": 0.0886,
          "low": 0.0867,
          "close": 0.0877,
          "volume": 8530136.0,
          "close_time": 1752695999999,
          "quote_volume": 747708.7319,
          "trades": 4954,
          "taker_buy_base": 3844134.0,
          "taker_buy_quote": 337141.6978
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.0878,
          "high": 0.0904,
          "low": 0.0869,
          "close": 0.0877,
          "volume": 4065581.0,
          "close_time": 1752710399999,
          "quote_volume": 361110.14,
          "trades": 2630,
          "taker_buy_base": 1974738.0,
          "taker_buy_quote": 175477.9201
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.0877,
          "high": 0.0902,
          "low": 0.086,
          "close": 0.09,
          "volume": 4689387.0,
          "close_time": 1752724799999,
          "quote_volume": 414017.253,
          "trades": 3173,
          "taker_buy_base": 2255748.0,
          "taker_buy_quote": 199235.4222
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.0873,
          "close": 0.0896,
          "volume": 5720394.0,
          "close_time": 1752739199999,
          "quote_volume": 509209.6052,
          "trades": 4709,
          "taker_buy_base": 2626082.0,
          "taker_buy_quote": 233722.525
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.0895,
          "high": 0.0915,
          "low": 0.0888,
          "close": 0.0895,
          "volume": 5751436.0,
          "close_time": 1752753599999,
          "quote_volume": 516890.3675,
          "trades": 4460,
          "taker_buy_base": 2960772.0,
          "taker_buy_quote": 266351.8545
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.0896,
          "high": 0.0926,
          "low": 0.0889,
          "close": 0.0899,
          "volume": 10272243.0,
          "close_time": 1752767999999,
          "quote_volume": 931666.6253,
          "trades": 7061,
          "taker_buy_base": 5113825.0,
          "taker_buy_quote": 464102.9667
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.0898,
          "high": 0.0915,
          "low": 0.0877,
          "close": 0.0891,
          "volume": 5771708.0,
          "close_time": 1752782399999,
          "quote_volume": 517192.9785,
          "trades": 4461,
          "taker_buy_base": 2802434.0,
          "taker_buy_quote": 250762.1065
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.0891,
          "high": 0.0925,
          "low": 0.0884,
          "close": 0.0915,
          "volume": 5152156.0,
          "close_time": 1752796799999,
          "quote_volume": 468491.0827,
          "trades": 3651,
          "taker_buy_base": 2653855.0,
          "taker_buy_quote": 241570.1056
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.0916,
          "high": 0.0951,
          "low": 0.0911,
          "close": 0.0939,
          "volume": 9531541.0,
          "close_time": 1752811199999,
          "quote_volume": 894562.1805,
          "trades": 6737,
          "taker_buy_base": 5003538.0,
          "taker_buy_quote": 469334.788
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.0939,
          "high": 0.0996,
          "low": 0.0936,
          "close": 0.0976,
          "volume": 7988129.0,
          "close_time": 1752825599999,
          "quote_volume": 775878.4962,
          "trades": 3926,
          "taker_buy_base": 3770776.0,
          "taker_buy_quote": 365786.4632
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.0977,
          "high": 0.0992,
          "low": 0.0944,
          "close": 0.0953,
          "volume": 7218642.0,
          "close_time": 1752839999999,
          "quote_volume": 696878.1879,
          "trades": 3523,
          "taker_buy_base": 3651348.0,
          "taker_buy_quote": 352974.4279
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.0953,
          "high": 0.0963,
          "low": 0.0926,
          "close": 0.0929,
          "volume": 5462391.0,
          "close_time": 1752854399999,
          "quote_volume": 515790.5052,
          "trades": 3218,
          "taker_buy_base": 2006876.0,
          "taker_buy_quote": 189690.3431
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.093,
          "high": 0.0949,
          "low": 0.0921,
          "close": 0.0931,
          "volume": 3603662.0,
          "close_time": 1752868799999,
          "quote_volume": 336205.3769,
          "trades": 2588,
          "taker_buy_base": 1688313.0,
          "taker_buy_quote": 157652.5964
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.0934,
          "high": 0.0936,
          "low": 0.0911,
          "close": 0.0926,
          "volume": 2570357.0,
          "close_time": 1752883199999,
          "quote_volume": 237689.4007,
          "trades": 2100,
          "taker_buy_base": 1052972.0,
          "taker_buy_quote": 97453.7791
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.0926,
          "high": 0.0947,
          "low": 0.0905,
          "close": 0.0947,
          "volume": 4732310.0,
          "close_time": 1752897599999,
          "quote_volume": 441296.0006,
          "trades": 2658,
          "taker_buy_base": 2856617.0,
          "taker_buy_quote": 266594.6346
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.0948,
          "high": 0.0959,
          "low": 0.0935,
          "close": 0.0947,
          "volume": 2751369.0,
          "close_time": 1752911999999,
          "quote_volume": 260294.6825,
          "trades": 2345,
          "taker_buy_base": 1327963.0,
          "taker_buy_quote": 125703.9899
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.0947,
          "high": 0.0953,
          "low": 0.0931,
          "close": 0.0933,
          "volume": 3851670.0,
          "close_time": 1752926399999,
          "quote_volume": 362866.8265,
          "trades": 2500,
          "taker_buy_base": 1547495.0,
          "taker_buy_quote": 145876.9376
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.0933,
          "high": 0.0957,
          "low": 0.0925,
          "close": 0.0941,
          "volume": 3924833.0,
          "close_time": 1752940799999,
          "quote_volume": 367789.9667,
          "trades": 3439,
          "taker_buy_base": 1808267.0,
          "taker_buy_quote": 169374.5207
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.0942,
          "high": 0.0958,
          "low": 0.0933,
          "close": 0.0954,
          "volume": 3956811.0,
          "close_time": 1752955199999,
          "quote_volume": 372672.5359,
          "trades": 3757,
          "taker_buy_base": 2020278.0,
          "taker_buy_quote": 190412.0631
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.0953,
          "high": 0.097,
          "low": 0.0944,
          "close": 0.0958,
          "volume": 2397248.0,
          "close_time": 1752969599999,
          "quote_volume": 229339.1488,
          "trades": 2079,
          "taker_buy_base": 1386107.0,
          "taker_buy_quote": 132728.7331
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.0958,
          "high": 0.0973,
          "low": 0.0952,
          "close": 0.097,
          "volume": 1854500.0,
          "close_time": 1752983999999,
          "quote_volume": 178311.4156,
          "trades": 1982,
          "taker_buy_base": 1002661.0,
          "taker_buy_quote": 96492.6851
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.097,
          "high": 0.0974,
          "low": 0.0962,
          "close": 0.0969,
          "volume": 2617371.0,
          "close_time": 1752998399999,
          "quote_volume": 253452.9259,
          "trades": 2152,
          "taker_buy_base": 1022155.0,
          "taker_buy_quote": 99038.9564
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.0969,
          "high": 0.0989,
          "low": 0.0969,
          "close": 0.0986,
          "volume": 2732872.0,
          "close_time": 1753012799999,
          "quote_volume": 267993.5283,
          "trades": 1764,
          "taker_buy_base": 1559156.0,
          "taker_buy_quote": 152858.145
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.0986,
          "high": 0.1003,
          "low": 0.0983,
          "close": 0.1002,
          "volume": 3882748.0,
          "close_time": 1753027199999,
          "quote_volume": 384614.2391,
          "trades": 2389,
          "taker_buy_base": 2114856.0,
          "taker_buy_quote": 209582.0163
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.1002,
          "high": 0.105,
          "low": 0.1,
          "close": 0.1032,
          "volume": 8795686.0,
          "close_time": 1753041599999,
          "quote_volume": 905237.6231,
          "trades": 5175,
          "taker_buy_base": 4024519.0,
          "taker_buy_quote": 413965.7519
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.1033,
          "high": 0.1035,
          "low": 0.0998,
          "close": 0.1035,
          "volume": 3803603.0,
          "close_time": 1753055999999,
          "quote_volume": 387431.054,
          "trades": 2230,
          "taker_buy_base": 1920682.0,
          "taker_buy_quote": 195765.8128
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1035,
          "high": 0.1067,
          "low": 0.0995,
          "close": 0.1064,
          "volume": 7828996.0,
          "close_time": 1753070399999,
          "quote_volume": 808566.8785,
          "trades": 3861,
          "taker_buy_base": 3966272.0,
          "taker_buy_quote": 410137.9154
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.1064,
          "high": 0.1117,
          "low": 0.1044,
          "close": 0.1058,
          "volume": 14762605.0,
          "close_time": 1753084799999,
          "quote_volume": 1592490.7643,
          "trades": 7512,
          "taker_buy_base": 7459336.0,
          "taker_buy_quote": 805552.1963
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.1057,
          "high": 0.1063,
          "low": 0.1041,
          "close": 0.1052,
          "volume": 4975183.0,
          "close_time": 1753099199999,
          "quote_volume": 523373.4756,
          "trades": 2687,
          "taker_buy_base": 2379838.0,
          "taker_buy_quote": 250166.1475
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.1053,
          "high": 0.1065,
          "low": 0.104,
          "close": 0.1046,
          "volume": 4958557.0,
          "close_time": 1753113599999,
          "quote_volume": 521231.8589,
          "trades": 2683,
          "taker_buy_base": 2373811.0,
          "taker_buy_quote": 249581.6049
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.1047,
          "high": 0.105,
          "low": 0.1011,
          "close": 0.1016,
          "volume": 4433140.0,
          "close_time": 1753127999999,
          "quote_volume": 456859.984,
          "trades": 3321,
          "taker_buy_base": 1678682.0,
          "taker_buy_quote": 173250.8141
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.1015,
          "high": 0.1036,
          "low": 0.1009,
          "close": 0.1025,
          "volume": 1944026.0,
          "close_time": 1753142399999,
          "quote_volume": 198721.8708,
          "trades": 1416,
          "taker_buy_base": 1174317.0,
          "taker_buy_quote": 120155.8669
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.1026,
          "high": 0.1031,
          "low": 0.0993,
          "close": 0.1007,
          "volume": 3016484.0,
          "close_time": 1753156799999,
          "quote_volume": 305253.3571,
          "trades": 2389,
          "taker_buy_base": 1260483.0,
          "taker_buy_quote": 127663.6633
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.1006,
          "high": 0.1016,
          "low": 0.0992,
          "close": 0.1006,
          "volume": 4709133.0,
          "close_time": 1753171199999,
          "quote_volume": 472878.7342,
          "trades": 3119,
          "taker_buy_base": 2219846.0,
          "taker_buy_quote": 222676.4876
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.1005,
          "high": 0.1015,
          "low": 0.0982,
          "close": 0.1011,
          "volume": 3216397.0,
          "close_time": 1753185599999,
          "quote_volume": 320849.6074,
          "trades": 3027,
          "taker_buy_base": 1364009.0,
          "taker_buy_quote": 136049.4395
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.1011,
          "high": 0.1021,
          "low": 0.0988,
          "close": 0.1011,
          "volume": 2520760.0,
          "close_time": 1753199999999,
          "quote_volume": 253669.5591,
          "trades": 1889,
          "taker_buy_base": 1166511.0,
          "taker_buy_quote": 117410.2304
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.1011,
          "high": 0.1021,
          "low": 0.099,
          "close": 0.0994,
          "volume": 3550994.0,
          "close_time": 1753214399999,
          "quote_volume": 355961.5334,
          "trades": 2531,
          "taker_buy_base": 1826484.0,
          "taker_buy_quote": 183027.2445
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.0993,
          "high": 0.1028,
          "low": 0.0991,
          "close": 0.1027,
          "volume": 1857719.0,
          "close_time": 1753228799999,
          "quote_volume": 187919.8288,
          "trades": 1615,
          "taker_buy_base": 1048997.0,
          "taker_buy_quote": 106156.2639
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.1028,
          "high": 0.1028,
          "low": 0.1008,
          "close": 0.101,
          "volume": 1979712.0,
          "close_time": 1753243199999,
          "quote_volume": 201104.8217,
          "trades": 1415,
          "taker_buy_base": 834383.0,
          "taker_buy_quote": 84712.1787
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.1011,
          "high": 0.1023,
          "low": 0.0991,
          "close": 0.0995,
          "volume": 5747810.0,
          "close_time": 1753257599999,
          "quote_volume": 578684.6837,
          "trades": 3384,
          "taker_buy_base": 3079628.0,
          "taker_buy_quote": 310135.5491
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.0994,
          "high": 0.0999,
          "low": 0.0973,
          "close": 0.0981,
          "volume": 3727410.0,
          "close_time": 1753271999999,
          "quote_volume": 367277.5155,
          "trades": 2467,
          "taker_buy_base": 1543856.0,
          "taker_buy_quote": 151837.3659
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.098,
          "high": 0.0981,
          "low": 0.0934,
          "close": 0.0951,
          "volume": 7466357.0,
          "close_time": 1753286399999,
          "quote_volume": 710900.7494,
          "trades": 7216,
          "taker_buy_base": 3382706.0,
          "taker_buy_quote": 322141.8103
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.095,
          "high": 0.0953,
          "low": 0.0911,
          "close": 0.0928,
          "volume": 3914724.0,
          "close_time": 1753300799999,
          "quote_volume": 363645.4515,
          "trades": 5272,
          "taker_buy_base": 1775838.0,
          "taker_buy_quote": 165187.1763
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.0929,
          "high": 0.0936,
          "low": 0.0902,
          "close": 0.0931,
          "volume": 4459658.0,
          "close_time": 1753315199999,
          "quote_volume": 410065.007,
          "trades": 5772,
          "taker_buy_base": 2441592.0,
          "taker_buy_quote": 224487.4294
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.093,
          "high": 0.0946,
          "low": 0.0927,
          "close": 0.0933,
          "volume": 1606888.0,
          "close_time": 1753329599999,
          "quote_volume": 150531.3626,
          "trades": 1692,
          "taker_buy_base": 897210.0,
          "taker_buy_quote": 84089.1537
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0868,
          "close": 0.0901,
          "volume": 5341637.0,
          "close_time": 1753343999999,
          "quote_volume": 479191.867,
          "trades": 5915,
          "taker_buy_base": 2462623.0,
          "taker_buy_quote": 220787.5916
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.0898,
          "high": 0.0917,
          "low": 0.0891,
          "close": 0.0915,
          "volume": 3050402.0,
          "close_time": 1753358399999,
          "quote_volume": 275885.174,
          "trades": 2873,
          "taker_buy_base": 1283903.0,
          "taker_buy_quote": 116310.0219
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.0914,
          "high": 0.0933,
          "low": 0.0895,
          "close": 0.0923,
          "volume": 2753580.0,
          "close_time": 1753372799999,
          "quote_volume": 252659.0094,
          "trades": 2476,
          "taker_buy_base": 1310189.0,
          "taker_buy_quote": 120254.7784
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.0923,
          "high": 0.093,
          "low": 0.0902,
          "close": 0.0918,
          "volume": 2036220.0,
          "close_time": 1753387199999,
          "quote_volume": 186932.4867,
          "trades": 1906,
          "taker_buy_base": 1123430.0,
          "taker_buy_quote": 103037.5516
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.0917,
          "high": 0.0928,
          "low": 0.0904,
          "close": 0.0907,
          "volume": 1282766.0,
          "close_time": 1753401599999,
          "quote_volume": 117627.8823,
          "trades": 1188,
          "taker_buy_base": 660407.0,
          "taker_buy_quote": 60568.2807
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.0907,
          "high": 0.0912,
          "low": 0.0876,
          "close": 0.0889,
          "volume": 2333150.0,
          "close_time": 1753415999999,
          "quote_volume": 209362.2455,
          "trades": 2236,
          "taker_buy_base": 978268.0,
          "taker_buy_quote": 87719.5154
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.0888,
          "high": 0.09,
          "low": 0.0877,
          "close": 0.0889,
          "volume": 3799457.0,
          "close_time": 1753430399999,
          "quote_volume": 338371.252,
          "trades": 4617,
          "taker_buy_base": 1825542.0,
          "taker_buy_quote": 163085.4388
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.0889,
          "high": 0.0922,
          "low": 0.0885,
          "close": 0.092,
          "volume": 2783690.0,
          "close_time": 1753444799999,
          "quote_volume": 251763.511,
          "trades": 3121,
          "taker_buy_base": 1640455.0,
          "taker_buy_quote": 148543.8641
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.0921,
          "high": 0.0926,
          "low": 0.0887,
          "close": 0.09,
          "volume": 2930438.0,
          "close_time": 1753459199999,
          "quote_volume": 266829.2669,
          "trades": 3900,
          "taker_buy_base": 1667289.0,
          "taker_buy_quote": 152054.7608
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.0899,
          "high": 0.0913,
          "low": 0.0891,
          "close": 0.0907,
          "volume": 1207704.0,
          "close_time": 1753473599999,
          "quote_volume": 109283.8165,
          "trades": 1333,
          "taker_buy_base": 652781.0,
          "taker_buy_quote": 59096.3452
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.0907,
          "high": 0.093,
          "low": 0.0907,
          "close": 0.0929,
          "volume": 971789.0,
          "close_time": 1753487999999,
          "quote_volume": 89688.7669,
          "trades": 1048,
          "taker_buy_base": 424374.0,
          "taker_buy_quote": 39152.4109
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.0929,
          "high": 0.0937,
          "low": 0.0924,
          "close": 0.093,
          "volume": 954160.0,
          "close_time": 1753502399999,
          "quote_volume": 88653.807,
          "trades": 1036,
          "taker_buy_base": 479974.0,
          "taker_buy_quote": 44598.6727
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.093,
          "high": 0.093,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 940137.0,
          "close_time": 1753516799999,
          "quote_volume": 86818.956,
          "trades": 807,
          "taker_buy_base": 363376.0,
          "taker_buy_quote": 33546.052
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.0922,
          "high": 0.0928,
          "low": 0.0917,
          "close": 0.0918,
          "volume": 1035943.0,
          "close_time": 1753531199999,
          "quote_volume": 95738.7253,
          "trades": 1199,
          "taker_buy_base": 390793.0,
          "taker_buy_quote": 36142.8737
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.0918,
          "high": 0.0926,
          "low": 0.0912,
          "close": 0.0918,
          "volume": 1131418.0,
          "close_time": 1753545599999,
          "quote_volume": 104004.4544,
          "trades": 1306,
          "taker_buy_base": 636344.0,
          "taker_buy_quote": 58499.4573
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.0919,
          "high": 0.0924,
          "low": 0.0911,
          "close": 0.0923,
          "volume": 796789.0,
          "close_time": 1753559999999,
          "quote_volume": 73177.0675,
          "trades": 794,
          "taker_buy_base": 431614.0,
          "taker_buy_quote": 39639.8405
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.0922,
          "high": 0.0924,
          "low": 0.0912,
          "close": 0.0912,
          "volume": 832540.0,
          "close_time": 1753574399999,
          "quote_volume": 76311.001,
          "trades": 1020,
          "taker_buy_base": 430992.0,
          "taker_buy_quote": 39480.8637
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.0913,
          "high": 0.0928,
          "low": 0.091,
          "close": 0.0918,
          "volume": 1596622.0,
          "close_time": 1753588799999,
          "quote_volume": 146647.8831,
          "trades": 1180,
          "taker_buy_base": 746593.0,
          "taker_buy_quote": 68754.6606
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.0919,
          "high": 0.0929,
          "low": 0.0919,
          "close": 0.0923,
          "volume": 696767.0,
          "close_time": 1753603199999,
          "quote_volume": 64358.7421,
          "trades": 798,
          "taker_buy_base": 344907.0,
          "taker_buy_quote": 31853.5377
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.0923,
          "high": 0.0932,
          "low": 0.0913,
          "close": 0.0921,
          "volume": 1609301.0,
          "close_time": 1753617599999,
          "quote_volume": 148536.8599,
          "trades": 1831,
          "taker_buy_base": 873874.0,
          "taker_buy_quote": 80656.3148
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.092,
          "high": 0.0932,
          "low": 0.0917,
          "close": 0.0922,
          "volume": 1570314.0,
          "close_time": 1753631999999,
          "quote_volume": 144936.3776,
          "trades": 1747,
          "taker_buy_base": 786802.0,
          "taker_buy_quote": 72581.8084
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.0923,
          "high": 0.0936,
          "low": 0.0923,
          "close": 0.0928,
          "volume": 1619224.0,
          "close_time": 1753646399999,
          "quote_volume": 150603.5135,
          "trades": 1832,
          "taker_buy_base": 684644.0,
          "taker_buy_quote": 63660.3029
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.0929,
          "high": 0.0939,
          "low": 0.0922,
          "close": 0.0938,
          "volume": 2625123.0,
          "close_time": 1753660799999,
          "quote_volume": 244848.5532,
          "trades": 2569,
          "taker_buy_base": 1148956.0,
          "taker_buy_quote": 107154.544
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.0938,
          "high": 0.0953,
          "low": 0.0925,
          "close": 0.0951,
          "volume": 3334697.0,
          "close_time": 1753675199999,
          "quote_volume": 314194.1919,
          "trades": 3432,
          "taker_buy_base": 1725200.0,
          "taker_buy_quote": 162546.42
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.0951,
          "high": 0.0964,
          "low": 0.0944,
          "close": 0.0951,
          "volume": 2755937.0,
          "close_time": 1753689599999,
          "quote_volume": 262941.8022,
          "trades": 2435,
          "taker_buy_base": 1151793.0,
          "taker_buy_quote": 109971.4355
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.0951,
          "high": 0.0954,
          "low": 0.0941,
          "close": 0.0947,
          "volume": 1887492.0,
          "close_time": 1753703999999,
          "quote_volume": 179035.0351,
          "trades": 1262,
          "taker_buy_base": 703031.0,
          "taker_buy_quote": 66668.4144
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.0946,
          "high": 0.0949,
          "low": 0.0903,
          "close": 0.0909,
          "volume": 3964149.0,
          "close_time": 1753718399999,
          "quote_volume": 364181.2992,
          "trades": 2801,
          "taker_buy_base": 1598863.0,
          "taker_buy_quote": 147020.4604
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.0906,
          "high": 0.091,
          "low": 0.0887,
          "close": 0.0895,
          "volume": 3272148.0,
          "close_time": 1753732799999,
          "quote_volume": 293930.365,
          "trades": 2627,
          "taker_buy_base": 1414972.0,
          "taker_buy_quote": 127023.7932
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.0895,
          "high": 0.0895,
          "low": 0.0872,
          "close": 0.0879,
          "volume": 1893847.0,
          "close_time": 1753747199999,
          "quote_volume": 167003.9169,
          "trades": 1849,
          "taker_buy_base": 1025800.0,
          "taker_buy_quote": 90435.6356
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.0878,
          "high": 0.0885,
          "low": 0.0859,
          "close": 0.0881,
          "volume": 3283435.0,
          "close_time": 1753761599999,
          "quote_volume": 286297.2646,
          "trades": 3343,
          "taker_buy_base": 1681443.0,
          "taker_buy_quote": 146636.2487
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.088,
          "high": 0.091,
          "low": 0.0874,
          "close": 0.0906,
          "volume": 2507325.0,
          "close_time": 1753775999999,
          "quote_volume": 223825.1666,
          "trades": 2673,
          "taker_buy_base": 1334937.0,
          "taker_buy_quote": 119129.29
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.0908,
          "high": 0.0909,
          "low": 0.0888,
          "close": 0.0897,
          "volume": 3191639.0,
          "close_time": 1753790399999,
          "quote_volume": 287164.7809,
          "trades": 3170,
          "taker_buy_base": 1329145.0,
          "taker_buy_quote": 119809.8328
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.0897,
          "high": 0.091,
          "low": 0.0877,
          "close": 0.0885,
          "volume": 3672750.0,
          "close_time": 1753804799999,
          "quote_volume": 328047.0088,
          "trades": 3758,
          "taker_buy_base": 1826408.0,
          "taker_buy_quote": 163115.4316
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.0885,
          "high": 0.089,
          "low": 0.0873,
          "close": 0.0874,
          "volume": 2227726.0,
          "close_time": 1753819199999,
          "quote_volume": 196515.4863,
          "trades": 2057,
          "taker_buy_base": 1031734.0,
          "taker_buy_quote": 91073.429
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.0873,
          "high": 0.0889,
          "low": 0.0865,
          "close": 0.0887,
          "volume": 1709113.0,
          "close_time": 1753833599999,
          "quote_volume": 149746.1102,
          "trades": 1824,
          "taker_buy_base": 956643.0,
          "taker_buy_quote": 83841.6289
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.0887,
          "high": 0.0891,
          "low": 0.0871,
          "close": 0.0883,
          "volume": 2263578.0,
          "close_time": 1753847999999,
          "quote_volume": 199713.4149,
          "trades": 2366,
          "taker_buy_base": 1105512.0,
          "taker_buy_quote": 97570.1781
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.0882,
          "high": 0.0889,
          "low": 0.0873,
          "close": 0.0875,
          "volume": 2415886.0,
          "close_time": 1753862399999,
          "quote_volume": 213226.0098,
          "trades": 2872,
          "taker_buy_base": 1330906.0,
          "taker_buy_quote": 117455.1648
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.0875,
          "high": 0.0882,
          "low": 0.0843,
          "close": 0.0847,
          "volume": 2953950.0,
          "close_time": 1753876799999,
          "quote_volume": 254847.7767,
          "trades": 3493,
          "taker_buy_base": 1391225.0,
          "taker_buy_quote": 120124.2573
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.0847,
          "high": 0.0878,
          "low": 0.0843,
          "close": 0.0866,
          "volume": 3783191.0,
          "close_time": 1753891199999,
          "quote_volume": 325521.9825,
          "trades": 3855,
          "taker_buy_base": 1640729.0,
          "taker_buy_quote": 140717.1934
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.0867,
          "high": 0.0879,
          "low": 0.0833,
          "close": 0.0866,
          "volume": 4580464.0,
          "close_time": 1753905599999,
          "quote_volume": 392776.4319,
          "trades": 5056,
          "taker_buy_base": 2402699.0,
          "taker_buy_quote": 205942.8874
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.0867,
          "high": 0.0875,
          "low": 0.0857,
          "close": 0.0871,
          "volume": 2020735.0,
          "close_time": 1753919999999,
          "quote_volume": 175209.7931,
          "trades": 1098,
          "taker_buy_base": 1374250.0,
          "taker_buy_quote": 119222.2703
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.0871,
          "high": 0.0887,
          "low": 0.0868,
          "close": 0.0886,
          "volume": 804678.0,
          "close_time": 1753934399999,
          "quote_volume": 70794.6675,
          "trades": 751,
          "taker_buy_base": 334227.0,
          "taker_buy_quote": 29360.4042
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.0886,
          "high": 0.0891,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 774844.0,
          "close_time": 1753948799999,
          "quote_volume": 68669.6288,
          "trades": 737,
          "taker_buy_base": 311290.0,
          "taker_buy_quote": 27605.0759
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.0884,
          "high": 0.0892,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 997880.0,
          "close_time": 1753963199999,
          "quote_volume": 88496.847,
          "trades": 797,
          "taker_buy_base": 503764.0,
          "taker_buy_quote": 44684.5106
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.0884,
          "high": 0.0885,
          "low": 0.0847,
          "close": 0.0856,
          "volume": 2115835.0,
          "close_time": 1753977599999,
          "quote_volume": 182094.0073,
          "trades": 2332,
          "taker_buy_base": 1166632.0,
          "taker_buy_quote": 100414.1341
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.0858,
          "high": 0.0875,
          "low": 0.0847,
          "close": 0.0852,
          "volume": 2603015.0,
          "close_time": 1753991999999,
          "quote_volume": 223030.3765,
          "trades": 2328,
          "taker_buy_base": 1491262.0,
          "taker_buy_quote": 127721.6173
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.0851,
          "high": 0.0853,
          "low": 0.0816,
          "close": 0.082,
          "volume": 3245682.0,
          "close_time": 1754006399999,
          "quote_volume": 270112.1937,
          "trades": 3132,
          "taker_buy_base": 1401702.0,
          "taker_buy_quote": 116778.1351
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.0821,
          "high": 0.0822,
          "low": 0.08,
          "close": 0.0816,
          "volume": 3242654.0,
          "close_time": 1754020799999,
          "quote_volume": 263060.4787,
          "trades": 2226,
          "taker_buy_base": 1517445.0,
          "taker_buy_quote": 123077.6326
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.0815,
          "high": 0.0815,
          "low": 0.0802,
          "close": 0.0804,
          "volume": 2938869.0,
          "close_time": 1754035199999,
          "quote_volume": 237539.7871,
          "trades": 1955,
          "taker_buy_base": 1507107.0,
          "taker_buy_quote": 121826.9222
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.0804,
          "high": 0.0808,
          "low": 0.079,
          "close": 0.0805,
          "volume": 2893260.0,
          "close_time": 1754049599999,
          "quote_volume": 231357.563,
          "trades": 1946,
          "taker_buy_base": 1551546.0,
          "taker_buy_quote": 124159.9133
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.0805,
          "high": 0.081,
          "low": 0.0781,
          "close": 0.0806,
          "volume": 5770609.0,
          "close_time": 1754063999999,
          "quote_volume": 461637.5053,
          "trades": 3492,
          "taker_buy_base": 2969448.0,
          "taker_buy_quote": 237821.2959
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.0806,
          "high": 0.0811,
          "low": 0.0786,
          "close": 0.0804,
          "volume": 3685090.0,
          "close_time": 1754078399999,
          "quote_volume": 294032.3342,
          "trades": 2840,
          "taker_buy_base": 1483983.0,
          "taker_buy_quote": 118554.1598
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.0805,
          "high": 0.0807,
          "low": 0.0772,
          "close": 0.0796,
          "volume": 3451454.0,
          "close_time": 1754092799999,
          "quote_volume": 272524.2637,
          "trades": 1924,
          "taker_buy_base": 1782538.0,
          "taker_buy_quote": 140852.6848
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.0796,
          "high": 0.0804,
          "low": 0.0792,
          "close": 0.0801,
          "volume": 820832.0,
          "close_time": 1754107199999,
          "quote_volume": 65659.3194,
          "trades": 470,
          "taker_buy_base": 365472.0,
          "taker_buy_quote": 29251.8229
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.0802,
          "high": 0.0806,
          "low": 0.0784,
          "close": 0.0801,
          "volume": 1189574.0,
          "close_time": 1754121599999,
          "quote_volume": 94554.5108,
          "trades": 929,
          "taker_buy_base": 682978.0,
          "taker_buy_quote": 54269.4954
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0785,
          "close": 0.0793,
          "volume": 1266545.0,
          "close_time": 1754135999999,
          "quote_volume": 100326.0072,
          "trades": 854,
          "taker_buy_base": 574031.0,
          "taker_buy_quote": 45444.4441
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.0793,
          "high": 0.0813,
          "low": 0.0781,
          "close": 0.0783,
          "volume": 5584540.0,
          "close_time": 1754150399999,
          "quote_volume": 446369.178,
          "trades": 2194,
          "taker_buy_base": 2507542.0,
          "taker_buy_quote": 200674.6501
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.0782,
          "high": 0.0791,
          "low": 0.0769,
          "close": 0.0779,
          "volume": 2931749.0,
          "close_time": 1754164799999,
          "quote_volume": 228534.8326,
          "trades": 1238,
          "taker_buy_base": 1560961.0,
          "taker_buy_quote": 121727.2305
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.0779,
          "high": 0.0792,
          "low": 0.0777,
          "close": 0.0786,
          "volume": 1015533.0,
          "close_time": 1754179199999,
          "quote_volume": 79477.0239,
          "trades": 658,
          "taker_buy_base": 512835.0,
          "taker_buy_quote": 40128.0117
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.0787,
          "high": 0.0798,
          "low": 0.0779,
          "close": 0.0797,
          "volume": 1303873.0,
          "close_time": 1754193599999,
          "quote_volume": 103015.4484,
          "trades": 857,
          "taker_buy_base": 614855.0,
          "taker_buy_quote": 48506.9819
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.0797,
          "high": 0.0801,
          "low": 0.0793,
          "close": 0.08,
          "volume": 781703.0,
          "close_time": 1754207999999,
          "quote_volume": 62354.881,
          "trades": 406,
          "taker_buy_base": 322940.0,
          "taker_buy_quote": 25771.1177
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.08,
          "high": 0.0805,
          "low": 0.0796,
          "close": 0.0801,
          "volume": 781885.0,
          "close_time": 1754222399999,
          "quote_volume": 62607.283,
          "trades": 550,
          "taker_buy_base": 255140.0,
          "taker_buy_quote": 20445.2807
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.0801,
          "high": 0.0804,
          "low": 0.0797,
          "close": 0.0801,
          "volume": 750290.0,
          "close_time": 1754236799999,
          "quote_volume": 60054.736,
          "trades": 602,
          "taker_buy_base": 427633.0,
          "taker_buy_quote": 34244.6857
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.08,
          "high": 0.0805,
          "low": 0.0797,
          "close": 0.08,
          "volume": 666047.0,
          "close_time": 1754251199999,
          "quote_volume": 53347.1384,
          "trades": 430,
          "taker_buy_base": 371444.0,
          "taker_buy_quote": 29773.18
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.08,
          "high": 0.081,
          "low": 0.0797,
          "close": 0.0807,
          "volume": 921844.0,
          "close_time": 1754265599999,
          "quote_volume": 74194.9375,
          "trades": 613,
          "taker_buy_base": 402192.0,
          "taker_buy_quote": 32391.0979
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.0807,
          "high": 0.0823,
          "low": 0.0805,
          "close": 0.0814,
          "volume": 1134680.0,
          "close_time": 1754279999999,
          "quote_volume": 92604.9172,
          "trades": 1254,
          "taker_buy_base": 530657.0,
          "taker_buy_quote": 43302.0961
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.0814,
          "high": 0.0817,
          "low": 0.0807,
          "close": 0.0816,
          "volume": 1089279.0,
          "close_time": 1754294399999,
          "quote_volume": 88517.8362,
          "trades": 735,
          "taker_buy_base": 569221.0,
          "taker_buy_quote": 46276.5843
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0808,
          "close": 0.0811,
          "volume": 624280.0,
          "close_time": 1754308799999,
          "quote_volume": 50743.1119,
          "trades": 441,
          "taker_buy_base": 281206.0,
          "taker_buy_quote": 22868.1768
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.081,
          "high": 0.0838,
          "low": 0.0808,
          "close": 0.0832,
          "volume": 2322742.0,
          "close_time": 1754323199999,
          "quote_volume": 191935.7911,
          "trades": 1145,
          "taker_buy_base": 1296275.0,
          "taker_buy_quote": 107164.1419
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.0832,
          "high": 0.0852,
          "low": 0.083,
          "close": 0.0832,
          "volume": 3514118.0,
          "close_time": 1754337599999,
          "quote_volume": 295799.8729,
          "trades": 1729,
          "taker_buy_base": 1642728.0,
          "taker_buy_quote": 138429.3546
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.0831,
          "high": 0.0852,
          "low": 0.0831,
          "close": 0.0844,
          "volume": 2034624.0,
          "close_time": 1754351999999,
          "quote_volume": 171529.7529,
          "trades": 987,
          "taker_buy_base": 855213.0,
          "taker_buy_quote": 72120.3149
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.0845,
          "high": 0.0849,
          "low": 0.0832,
          "close": 0.0834,
          "volume": 527768.0,
          "close_time": 1754366399999,
          "quote_volume": 44370.6851,
          "trades": 394,
          "taker_buy_base": 182007.0,
          "taker_buy_quote": 15310.0676
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.0834,
          "high": 0.0837,
          "low": 0.0816,
          "close": 0.0816,
          "volume": 798245.0,
          "close_time": 1754380799999,
          "quote_volume": 66134.5725,
          "trades": 701,
          "taker_buy_base": 356526.0,
          "taker_buy_quote": 29574.5931
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.0817,
          "high": 0.0844,
          "low": 0.0816,
          "close": 0.0843,
          "volume": 1238428.0,
          "close_time": 1754395199999,
          "quote_volume": 103238.6354,
          "trades": 694,
          "taker_buy_base": 742933.0,
          "taker_buy_quote": 61982.1574
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.0844,
          "high": 0.0844,
          "low": 0.0806,
          "close": 0.0808,
          "volume": 2414846.0,
          "close_time": 1754409599999,
          "quote_volume": 198884.884,
          "trades": 1276,
          "taker_buy_base": 1178773.0,
          "taker_buy_quote": 97233.6043
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.0808,
          "high": 0.0814,
          "low": 0.0798,
          "close": 0.0802,
          "volume": 1050841.0,
          "close_time": 1754423999999,
          "quote_volume": 84916.7066,
          "trades": 581,
          "taker_buy_base": 496363.0,
          "taker_buy_quote": 40161.656
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.0803,
          "high": 0.0816,
          "low": 0.0798,
          "close": 0.0815,
          "volume": 960262.0,
          "close_time": 1754438399999,
          "quote_volume": 77529.9199,
          "trades": 456,
          "taker_buy_base": 525278.0,
          "taker_buy_quote": 42434.5965
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.0814,
          "high": 0.0815,
          "low": 0.0795,
          "close": 0.0799,
          "volume": 937178.0,
          "close_time": 1754452799999,
          "quote_volume": 75372.4778,
          "trades": 548,
          "taker_buy_base": 462533.0,
          "taker_buy_quote": 37175.8931
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.0798,
          "high": 0.0821,
          "low": 0.0794,
          "close": 0.0821,
          "volume": 1261098.0,
          "close_time": 1754467199999,
          "quote_volume": 102487.8901,
          "trades": 595,
          "taker_buy_base": 577780.0,
          "taker_buy_quote": 46914.813
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.0819,
          "high": 0.0821,
          "low": 0.081,
          "close": 0.0811,
          "volume": 1238986.0,
          "close_time": 1754481599999,
          "quote_volume": 100816.1957,
          "trades": 565,
          "taker_buy_base": 550840.0,
          "taker_buy_quote": 44825.6372
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.0812,
          "high": 0.0829,
          "low": 0.0803,
          "close": 0.0828,
          "volume": 2410404.0,
          "close_time": 1754495999999,
          "quote_volume": 195953.7246,
          "trades": 1216,
          "taker_buy_base": 1268584.0,
          "taker_buy_quote": 103162.1447
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.0828,
          "high": 0.0834,
          "low": 0.0821,
          "close": 0.0829,
          "volume": 988097.0,
          "close_time": 1754510399999,
          "quote_volume": 81729.0402,
          "trades": 696,
          "taker_buy_base": 439650.0,
          "taker_buy_quote": 36370.0394
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.0831,
          "high": 0.0831,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 772643.0,
          "close_time": 1754524799999,
          "quote_volume": 63964.1271,
          "trades": 470,
          "taker_buy_base": 370454.0,
          "taker_buy_quote": 30667.2075
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.0826,
          "high": 0.0833,
          "low": 0.0814,
          "close": 0.0814,
          "volume": 973124.0,
          "close_time": 1754539199999,
          "quote_volume": 80378.7238,
          "trades": 1247,
          "taker_buy_base": 376115.0,
          "taker_buy_quote": 31052.5242
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.0815,
          "high": 0.0827,
          "low": 0.0814,
          "close": 0.0827,
          "volume": 1279268.0,
          "close_time": 1754553599999,
          "quote_volume": 104990.6507,
          "trades": 1097,
          "taker_buy_base": 673699.0,
          "taker_buy_quote": 55298.4197
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.0826,
          "high": 0.0858,
          "low": 0.0826,
          "close": 0.0856,
          "volume": 2413240.0,
          "close_time": 1754567999999,
          "quote_volume": 203931.1961,
          "trades": 1597,
          "taker_buy_base": 1183219.0,
          "taker_buy_quote": 99868.9554
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.0857,
          "high": 0.0859,
          "low": 0.0843,
          "close": 0.0847,
          "volume": 1241509.0,
          "close_time": 1754582399999,
          "quote_volume": 105797.2548,
          "trades": 1076,
          "taker_buy_base": 469665.0,
          "taker_buy_quote": 40023.0823
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.0848,
          "high": 0.085,
          "low": 0.0832,
          "close": 0.0849,
          "volume": 1566844.0,
          "close_time": 1754596799999,
          "quote_volume": 131953.4508,
          "trades": 1368,
          "taker_buy_base": 869541.0,
          "taker_buy_quote": 73270.5698
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.085,
          "high": 0.0863,
          "low": 0.0847,
          "close": 0.086,
          "volume": 1612023.0,
          "close_time": 1754611199999,
          "quote_volume": 137737.9775,
          "trades": 1827,
          "taker_buy_base": 651469.0,
          "taker_buy_quote": 55729.6198
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.086,
          "high": 0.0869,
          "low": 0.0852,
          "close": 0.0858,
          "volume": 3834608.0,
          "close_time": 1754625599999,
          "quote_volume": 329570.3358,
          "trades": 3979,
          "taker_buy_base": 1742482.0,
          "taker_buy_quote": 149861.5096
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.0859,
          "high": 0.0862,
          "low": 0.0848,
          "close": 0.0859,
          "volume": 873815.0,
          "close_time": 1754639999999,
          "quote_volume": 74641.1986,
          "trades": 938,
          "taker_buy_base": 392654.0,
          "taker_buy_quote": 33568.0073
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.0858,
          "high": 0.0868,
          "low": 0.0853,
          "close": 0.086,
          "volume": 1396943.0,
          "close_time": 1754654399999,
          "quote_volume": 120270.8402,
          "trades": 1144,
          "taker_buy_base": 777023.0,
          "taker_buy_quote": 66919.4241
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.086,
          "high": 0.0874,
          "low": 0.0846,
          "close": 0.0852,
          "volume": 2045731.0,
          "close_time": 1754668799999,
          "quote_volume": 175692.6864,
          "trades": 1977,
          "taker_buy_base": 928815.0,
          "taker_buy_quote": 79758.4622
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.0853,
          "high": 0.0878,
          "low": 0.0853,
          "close": 0.0874,
          "volume": 1630019.0,
          "close_time": 1754683199999,
          "quote_volume": 141353.4199,
          "trades": 1613,
          "taker_buy_base": 777178.0,
          "taker_buy_quote": 67394.3202
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.0875,
          "high": 0.0878,
          "low": 0.0868,
          "close": 0.0873,
          "volume": 872740.0,
          "close_time": 1754697599999,
          "quote_volume": 76172.9315,
          "trades": 889,
          "taker_buy_base": 399520.0,
          "taker_buy_quote": 34891.7236
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.0874,
          "high": 0.0882,
          "low": 0.0873,
          "close": 0.0881,
          "volume": 792372.0,
          "close_time": 1754711999999,
          "quote_volume": 69584.2206,
          "trades": 749,
          "taker_buy_base": 365342.0,
          "taker_buy_quote": 32096.5777
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.088,
          "high": 0.0905,
          "low": 0.0878,
          "close": 0.0904,
          "volume": 3496891.0,
          "close_time": 1754726399999,
          "quote_volume": 312369.9034,
          "trades": 3340,
          "taker_buy_base": 1718092.0,
          "taker_buy_quote": 153532.2222
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.0904,
          "high": 0.0909,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 1323752.0,
          "close_time": 1754740799999,
          "quote_volume": 119834.7078,
          "trades": 1178,
          "taker_buy_base": 533012.0,
          "taker_buy_quote": 48267.602
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.0905,
          "high": 0.0911,
          "low": 0.0893,
          "close": 0.0904,
          "volume": 2317098.0,
          "close_time": 1754755199999,
          "quote_volume": 208731.636,
          "trades": 2276,
          "taker_buy_base": 965245.0,
          "taker_buy_quote": 86930.8614
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.0904,
          "high": 0.0913,
          "low": 0.09,
          "close": 0.0908,
          "volume": 1498272.0,
          "close_time": 1754769599999,
          "quote_volume": 135826.7515,
          "trades": 1340,
          "taker_buy_base": 737926.0,
          "taker_buy_quote": 66937.497
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.0909,
          "high": 0.092,
          "low": 0.0904,
          "close": 0.0908,
          "volume": 2023232.0,
          "close_time": 1754783999999,
          "quote_volume": 184696.2419,
          "trades": 2131,
          "taker_buy_base": 848132.0,
          "taker_buy_quote": 77488.1159
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.0908,
          "high": 0.0928,
          "low": 0.0908,
          "close": 0.0928,
          "volume": 2073030.0,
          "close_time": 1754798399999,
          "quote_volume": 190245.639,
          "trades": 2390,
          "taker_buy_base": 1009985.0,
          "taker_buy_quote": 92680.3647
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.0927,
          "high": 0.0931,
          "low": 0.089,
          "close": 0.0895,
          "volume": 3676182.0,
          "close_time": 1754812799999,
          "quote_volume": 333703.2124,
          "trades": 3168,
          "taker_buy_base": 1219061.0,
          "taker_buy_quote": 111005.2751
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.0895,
          "high": 0.0906,
          "low": 0.0884,
          "close": 0.0887,
          "volume": 2318432.0,
          "close_time": 1754827199999,
          "quote_volume": 207367.4686,
          "trades": 2174,
          "taker_buy_base": 1114739.0,
          "taker_buy_quote": 99782.1731
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.0887,
          "high": 0.0906,
          "low": 0.0882,
          "close": 0.0904,
          "volume": 1907394.0,
          "close_time": 1754841599999,
          "quote_volume": 170433.0331,
          "trades": 1781,
          "taker_buy_base": 1047567.0,
          "taker_buy_quote": 93577.64
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.0903,
          "high": 0.0923,
          "low": 0.0903,
          "close": 0.0916,
          "volume": 2942119.0,
          "close_time": 1754855999999,
          "quote_volume": 268708.7214,
          "trades": 2297,
          "taker_buy_base": 1276907.0,
          "taker_buy_quote": 116834.3047
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.0916,
          "high": 0.0917,
          "low": 0.0901,
          "close": 0.0914,
          "volume": 1084495.0,
          "close_time": 1754870399999,
          "quote_volume": 98603.8717,
          "trades": 1293,
          "taker_buy_base": 603101.0,
          "taker_buy_quote": 54818.6721
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.0913,
          "high": 0.0933,
          "low": 0.0909,
          "close": 0.0924,
          "volume": 3944236.0,
          "close_time": 1754884799999,
          "quote_volume": 364440.9755,
          "trades": 4279,
          "taker_buy_base": 1781326.0,
          "taker_buy_quote": 164540.0925
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.0925,
          "high": 0.0932,
          "low": 0.09,
          "close": 0.0901,
          "volume": 1926844.0,
          "close_time": 1754899199999,
          "quote_volume": 176575.0711,
          "trades": 1643,
          "taker_buy_base": 892750.0,
          "taker_buy_quote": 81890.1225
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.0901,
          "high": 0.0908,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 3953332.0,
          "close_time": 1754913599999,
          "quote_volume": 350756.7637,
          "trades": 3783,
          "taker_buy_base": 1854660.0,
          "taker_buy_quote": 164498.6384
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.0867,
          "high": 0.0884,
          "low": 0.0858,
          "close": 0.0878,
          "volume": 4646586.0,
          "close_time": 1754927999999,
          "quote_volume": 403903.8393,
          "trades": 4228,
          "taker_buy_base": 2648912.0,
          "taker_buy_quote": 230398.7338
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.0879,
          "high": 0.0889,
          "low": 0.0862,
          "close": 0.0868,
          "volume": 2624141.0,
          "close_time": 1754942399999,
          "quote_volume": 229908.2694,
          "trades": 2703,
          "taker_buy_base": 1232192.0,
          "taker_buy_quote": 107994.9083
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.0867,
          "high": 0.0869,
          "low": 0.083,
          "close": 0.0846,
          "volume": 4273680.0,
          "close_time": 1754956799999,
          "quote_volume": 361452.1479,
          "trades": 3321,
          "taker_buy_base": 2172550.0,
          "taker_buy_quote": 183591.2193
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.0845,
          "high": 0.0861,
          "low": 0.0842,
          "close": 0.0849,
          "volume": 2497227.0,
          "close_time": 1754971199999,
          "quote_volume": 212714.3894,
          "trades": 2021,
          "taker_buy_base": 1319588.0,
          "taker_buy_quote": 112351.1564
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.0848,
          "high": 0.0859,
          "low": 0.0841,
          "close": 0.0855,
          "volume": 2159061.0,
          "close_time": 1754985599999,
          "quote_volume": 183797.4312,
          "trades": 1680,
          "taker_buy_base": 1294439.0,
          "taker_buy_quote": 110216.9948
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.0855,
          "high": 0.0863,
          "low": 0.0837,
          "close": 0.085,
          "volume": 3163791.0,
          "close_time": 1754999999999,
          "quote_volume": 268853.6001,
          "trades": 3037,
          "taker_buy_base": 1870295.0,
          "taker_buy_quote": 159030.8807
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.0851,
          "high": 0.0906,
          "low": 0.0846,
          "close": 0.0904,
          "volume": 5549481.0,
          "close_time": 1755014399999,
          "quote_volume": 487068.6104,
          "trades": 2790,
          "taker_buy_base": 3103101.0,
          "taker_buy_quote": 272409.9861
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.0905,
          "high": 0.0927,
          "low": 0.09,
          "close": 0.0923,
          "volume": 5320679.0,
          "close_time": 1755028799999,
          "quote_volume": 487051.6312,
          "trades": 3069,
          "taker_buy_base": 2717115.0,
          "taker_buy_quote": 248716.1586
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.0924,
          "high": 0.0936,
          "low": 0.0923,
          "close": 0.093,
          "volume": 2996640.0,
          "close_time": 1755043199999,
          "quote_volume": 278379.8215,
          "trades": 3008,
          "taker_buy_base": 1457506.0,
          "taker_buy_quote": 135511.3601
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.0931,
          "high": 0.0943,
          "low": 0.0919,
          "close": 0.0939,
          "volume": 4473615.0,
          "close_time": 1755057599999,
          "quote_volume": 417819.2013,
          "trades": 4270,
          "taker_buy_base": 2506407.0,
          "taker_buy_quote": 234115.3621
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.0939,
          "high": 0.0945,
          "low": 0.0928,
          "close": 0.0945,
          "volume": 2935632.0,
          "close_time": 1755071999999,
          "quote_volume": 274633.28,
          "trades": 2461,
          "taker_buy_base": 1394460.0,
          "taker_buy_quote": 130460.8821
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.0944,
          "high": 0.0979,
          "low": 0.0941,
          "close": 0.0974,
          "volume": 6377974.0,
          "close_time": 1755086399999,
          "quote_volume": 612946.4058,
          "trades": 4435,
          "taker_buy_base": 2953740.0,
          "taker_buy_quote": 283835.2677
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.0974,
          "high": 0.0983,
          "low": 0.095,
          "close": 0.0961,
          "volume": 8747070.0,
          "close_time": 1755100799999,
          "quote_volume": 843936.5586,
          "trades": 6008,
          "taker_buy_base": 3868568.0,
          "taker_buy_quote": 373415.6479
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.0961,
          "high": 0.0974,
          "low": 0.0955,
          "close": 0.0971,
          "volume": 3925973.0,
          "close_time": 1755115199999,
          "quote_volume": 378309.829,
          "trades": 2769,
          "taker_buy_base": 2044476.0,
          "taker_buy_quote": 197026.4617
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.097,
          "high": 0.0977,
          "low": 0.0959,
          "close": 0.0969,
          "volume": 3008764.0,
          "close_time": 1755129599999,
          "quote_volume": 291035.108,
          "trades": 2169,
          "taker_buy_base": 1351245.0,
          "taker_buy_quote": 130764.7778
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.0969,
          "high": 0.0978,
          "low": 0.0957,
          "close": 0.0967,
          "volume": 5094092.0,
          "close_time": 1755143999999,
          "quote_volume": 493180.7166,
          "trades": 3636,
          "taker_buy_base": 2471870.0,
          "taker_buy_quote": 239379.5638
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.0967,
          "high": 0.0975,
          "low": 0.0955,
          "close": 0.0959,
          "volume": 4948129.0,
          "close_time": 1755158399999,
          "quote_volume": 477051.2807,
          "trades": 3424,
          "taker_buy_base": 2287588.0,
          "taker_buy_quote": 220656.0091
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.0959,
          "high": 0.0959,
          "low": 0.0931,
          "close": 0.0943,
          "volume": 3444113.0,
          "close_time": 1755172799999,
          "quote_volume": 324829.7616,
          "trades": 2381,
          "taker_buy_base": 1505036.0,
          "taker_buy_quote": 141959.1165
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.0943,
          "high": 0.0949,
          "low": 0.0875,
          "close": 0.0878,
          "volume": 14333139.0,
          "close_time": 1755187199999,
          "quote_volume": 1290912.4258,
          "trades": 12943,
          "taker_buy_base": 7154181.0,
          "taker_buy_quote": 644098.5718
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0847,
          "close": 0.0856,
          "volume": 5174093.0,
          "close_time": 1755201599999,
          "quote_volume": 446573.6347,
          "trades": 4494,
          "taker_buy_base": 2573022.0,
          "taker_buy_quote": 221975.1397
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.0855,
          "high": 0.0858,
          "low": 0.0836,
          "close": 0.0854,
          "volume": 2044563.0,
          "close_time": 1755215999999,
          "quote_volume": 173660.1376,
          "trades": 1842,
          "taker_buy_base": 1070595.0,
          "taker_buy_quote": 91014.1663
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.0854,
          "high": 0.087,
          "low": 0.0849,
          "close": 0.0865,
          "volume": 1795162.0,
          "close_time": 1755230399999,
          "quote_volume": 154264.2996,
          "trades": 1455,
          "taker_buy_base": 936165.0,
          "taker_buy_quote": 80489.7418
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.0865,
          "high": 0.0875,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 1897110.0,
          "close_time": 1755244799999,
          "quote_volume": 164682.5324,
          "trades": 996,
          "taker_buy_base": 993865.0,
          "taker_buy_quote": 86361.5203
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.0867,
          "high": 0.0871,
          "low": 0.0856,
          "close": 0.0857,
          "volume": 1665011.0,
          "close_time": 1755259199999,
          "quote_volume": 143677.348,
          "trades": 965,
          "taker_buy_base": 829017.0,
          "taker_buy_quote": 71564.9126
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.0856,
          "high": 0.0866,
          "low": 0.0818,
          "close": 0.0821,
          "volume": 6402174.0,
          "close_time": 1755273599999,
          "quote_volume": 540887.422,
          "trades": 3216,
          "taker_buy_base": 3194733.0,
          "taker_buy_quote": 270017.7141
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.0821,
          "high": 0.0839,
          "low": 0.0814,
          "close": 0.0832,
          "volume": 3823023.0,
          "close_time": 1755287999999,
          "quote_volume": 316806.5509,
          "trades": 2268,
          "taker_buy_base": 2323632.0,
          "taker_buy_quote": 192677.2767
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.0832,
          "high": 0.085,
          "low": 0.0829,
          "close": 0.0846,
          "volume": 1419195.0,
          "close_time": 1755302399999,
          "quote_volume": 119167.6696,
          "trades": 1136,
          "taker_buy_base": 820591.0,
          "taker_buy_quote": 68878.3488
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.0846,
          "high": 0.0867,
          "low": 0.0845,
          "close": 0.0862,
          "volume": 2050784.0,
          "close_time": 1755316799999,
          "quote_volume": 176262.7189,
          "trades": 1173,
          "taker_buy_base": 1257704.0,
          "taker_buy_quote": 108144.6973
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.0862,
          "high": 0.0873,
          "low": 0.086,
          "close": 0.0871,
          "volume": 1277818.0,
          "close_time": 1755331199999,
          "quote_volume": 110682.8957,
          "trades": 628,
          "taker_buy_base": 692913.0,
          "taker_buy_quote": 60009.5776
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.0871,
          "high": 0.1027,
          "low": 0.0866,
          "close": 0.0952,
          "volume": 68726130.0,
          "close_time": 1755345599999,
          "quote_volume": 6586493.3876,
          "trades": 44376,
          "taker_buy_base": 35493405.0,
          "taker_buy_quote": 3395373.3765
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.0951,
          "high": 0.101,
          "low": 0.0926,
          "close": 0.0962,
          "volume": 50595149.0,
          "close_time": 1755359999999,
          "quote_volume": 4878190.4552,
          "trades": 30660,
          "taker_buy_base": 25425581.0,
          "taker_buy_quote": 2452585.2901
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.0963,
          "high": 0.0984,
          "low": 0.0948,
          "close": 0.0963,
          "volume": 11946218.0,
          "close_time": 1755374399999,
          "quote_volume": 1145603.3687,
          "trades": 9996,
          "taker_buy_base": 6334025.0,
          "taker_buy_quote": 607589.5519
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.0963,
          "high": 0.0986,
          "low": 0.095,
          "close": 0.0957,
          "volume": 10418339.0,
          "close_time": 1755388799999,
          "quote_volume": 1008339.1161,
          "trades": 6800,
          "taker_buy_base": 5430510.0,
          "taker_buy_quote": 526250.3915
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.0957,
          "high": 0.0959,
          "low": 0.0933,
          "close": 0.0942,
          "volume": 7002622.0,
          "close_time": 1755403199999,
          "quote_volume": 661141.1528,
          "trades": 4089,
          "taker_buy_base": 3138504.0,
          "taker_buy_quote": 296052.3952
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.0942,
          "high": 0.0948,
          "low": 0.0932,
          "close": 0.0939,
          "volume": 6051771.0,
          "close_time": 1755417599999,
          "quote_volume": 568779.1479,
          "trades": 2831,
          "taker_buy_base": 3341484.0,
          "taker_buy_quote": 314153.1673
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.0939,
          "high": 0.0947,
          "low": 0.0932,
          "close": 0.0945,
          "volume": 4357174.0,
          "close_time": 1755431999999,
          "quote_volume": 409543.562,
          "trades": 1954,
          "taker_buy_base": 2098497.0,
          "taker_buy_quote": 197357.3708
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.0945,
          "high": 0.0945,
          "low": 0.0925,
          "close": 0.0943,
          "volume": 4921434.0,
          "close_time": 1755446399999,
          "quote_volume": 459994.0813,
          "trades": 2052,
          "taker_buy_base": 2080422.0,
          "taker_buy_quote": 194760.9443
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.0944,
          "high": 0.0948,
          "low": 0.091,
          "close": 0.0917,
          "volume": 4527315.0,
          "close_time": 1755460799999,
          "quote_volume": 420946.1837,
          "trades": 3575,
          "taker_buy_base": 1761648.0,
          "taker_buy_quote": 163877.3672
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.0917,
          "high": 0.0922,
          "low": 0.0911,
          "close": 0.0914,
          "volume": 2353497.0,
          "close_time": 1755475199999,
          "quote_volume": 215844.7413,
          "trades": 1905,
          "taker_buy_base": 1137493.0,
          "taker_buy_quote": 104412.9725
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.0914,
          "high": 0.0916,
          "low": 0.0876,
          "close": 0.0886,
          "volume": 6676100.0,
          "close_time": 1755489599999,
          "quote_volume": 600840.9789,
          "trades": 3013,
          "taker_buy_base": 3453883.0,
          "taker_buy_quote": 310935.9375
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.0885,
          "high": 0.0895,
          "low": 0.0872,
          "close": 0.0879,
          "volume": 3480193.0,
          "close_time": 1755503999999,
          "quote_volume": 307053.1293,
          "trades": 1609,
          "taker_buy_base": 1609184.0,
          "taker_buy_quote": 142032.887
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.0879,
          "high": 0.0887,
          "low": 0.0872,
          "close": 0.0881,
          "volume": 3309539.0,
          "close_time": 1755518399999,
          "quote_volume": 290968.235,
          "trades": 1371,
          "taker_buy_base": 1582684.0,
          "taker_buy_quote": 139145.8383
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.0881,
          "high": 0.0895,
          "low": 0.0877,
          "close": 0.0885,
          "volume": 4183993.0,
          "close_time": 1755532799999,
          "quote_volume": 370241.4486,
          "trades": 1779,
          "taker_buy_base": 2048464.0,
          "taker_buy_quote": 181249.1096
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.0885,
          "high": 0.0889,
          "low": 0.0873,
          "close": 0.0883,
          "volume": 1942903.0,
          "close_time": 1755547199999,
          "quote_volume": 171446.733,
          "trades": 844,
          "taker_buy_base": 899078.0,
          "taker_buy_quote": 79314.3976
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.0883,
          "high": 0.0896,
          "low": 0.0878,
          "close": 0.0881,
          "volume": 1728196.0,
          "close_time": 1755561599999,
          "quote_volume": 153192.0583,
          "trades": 1017,
          "taker_buy_base": 924009.0,
          "taker_buy_quote": 81825.2287
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.0881,
          "high": 0.0891,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 2764455.0,
          "close_time": 1755575999999,
          "quote_volume": 242900.1776,
          "trades": 1439,
          "taker_buy_base": 1346561.0,
          "taker_buy_quote": 118456.7884
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.087,
          "high": 0.0899,
          "low": 0.0866,
          "close": 0.0899,
          "volume": 3111544.0,
          "close_time": 1755590399999,
          "quote_volume": 274231.301,
          "trades": 1305,
          "taker_buy_base": 1543054.0,
          "taker_buy_quote": 136276.6726
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.0899,
          "high": 0.0955,
          "low": 0.0883,
          "close": 0.0924,
          "volume": 18880889.0,
          "close_time": 1755604799999,
          "quote_volume": 1747487.491,
          "trades": 9492,
          "taker_buy_base": 9906008.0,
          "taker_buy_quote": 916853.3513
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.0925,
          "high": 0.0932,
          "low": 0.09,
          "close": 0.0907,
          "volume": 5648920.0,
          "close_time": 1755619199999,
          "quote_volume": 517416.7181,
          "trades": 2625,
          "taker_buy_base": 2581409.0,
          "taker_buy_quote": 236412.9974
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.0908,
          "high": 0.0908,
          "low": 0.0872,
          "close": 0.0882,
          "volume": 1979907.0,
          "close_time": 1755633599999,
          "quote_volume": 175800.2005,
          "trades": 1097,
          "taker_buy_base": 877982.0,
          "taker_buy_quote": 77915.3786
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.0881,
          "high": 0.089,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 3166501.0,
          "close_time": 1755647999999,
          "quote_volume": 277078.9415,
          "trades": 1950,
          "taker_buy_base": 1066381.0,
          "taker_buy_quote": 93166.9638
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.0863,
          "high": 0.0888,
          "low": 0.0859,
          "close": 0.0878,
          "volume": 4505418.0,
          "close_time": 1755662399999,
          "quote_volume": 391392.213,
          "trades": 2494,
          "taker_buy_base": 1912947.0,
          "taker_buy_quote": 166310.8207
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.0878,
          "high": 0.0884,
          "low": 0.0871,
          "close": 0.0874,
          "volume": 1649420.0,
          "close_time": 1755676799999,
          "quote_volume": 144632.3371,
          "trades": 831,
          "taker_buy_base": 683842.0,
          "taker_buy_quote": 59994.1489
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.0874,
          "high": 0.0889,
          "low": 0.0865,
          "close": 0.0873,
          "volume": 2304619.0,
          "close_time": 1755691199999,
          "quote_volume": 202655.5962,
          "trades": 974,
          "taker_buy_base": 1175390.0,
          "taker_buy_quote": 103476.8049
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.0875,
          "high": 0.0888,
          "low": 0.0853,
          "close": 0.088,
          "volume": 3464788.0,
          "close_time": 1755705599999,
          "quote_volume": 301746.1736,
          "trades": 2362,
          "taker_buy_base": 1637433.0,
          "taker_buy_quote": 142445.9248
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.088,
          "high": 0.0896,
          "low": 0.0875,
          "close": 0.0894,
          "volume": 3777493.0,
          "close_time": 1755719999999,
          "quote_volume": 333626.1583,
          "trades": 2369,
          "taker_buy_base": 1844531.0,
          "taker_buy_quote": 162947.4106
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.0893,
          "high": 0.0908,
          "low": 0.0891,
          "close": 0.0893,
          "volume": 2585814.0,
          "close_time": 1755734399999,
          "quote_volume": 232566.1392,
          "trades": 1143,
          "taker_buy_base": 1562230.0,
          "taker_buy_quote": 140576.2764
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.0893,
          "high": 0.0902,
          "low": 0.0887,
          "close": 0.0889,
          "volume": 2540566.0,
          "close_time": 1755748799999,
          "quote_volume": 227333.4468,
          "trades": 2152,
          "taker_buy_base": 1488893.0,
          "taker_buy_quote": 133208.6083
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.089,
          "high": 0.0893,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 1156056.0,
          "close_time": 1755763199999,
          "quote_volume": 102635.8229,
          "trades": 1225,
          "taker_buy_base": 568878.0,
          "taker_buy_quote": 50512.6137
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.0884,
          "high": 0.0886,
          "low": 0.0874,
          "close": 0.0877,
          "volume": 1986583.0,
          "close_time": 1755777599999,
          "quote_volume": 174746.307,
          "trades": 2153,
          "taker_buy_base": 993700.0,
          "taker_buy_quote": 87484.7802
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.0877,
          "high": 0.0892,
          "low": 0.087,
          "close": 0.087,
          "volume": 2059964.0,
          "close_time": 1755791999999,
          "quote_volume": 181104.4514,
          "trades": 1268,
          "taker_buy_base": 1069338.0,
          "taker_buy_quote": 93986.7841
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.0871,
          "high": 0.0879,
          "low": 0.0866,
          "close": 0.0869,
          "volume": 1246465.0,
          "close_time": 1755806399999,
          "quote_volume": 108561.0829,
          "trades": 619,
          "taker_buy_base": 589918.0,
          "taker_buy_quote": 51391.678
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.087,
          "high": 0.088,
          "low": 0.0866,
          "close": 0.0871,
          "volume": 1322569.0,
          "close_time": 1755820799999,
          "quote_volume": 115654.2659,
          "trades": 760,
          "taker_buy_base": 901430.0,
          "taker_buy_quote": 78891.3554
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.0871,
          "high": 0.0879,
          "low": 0.0862,
          "close": 0.0864,
          "volume": 1641195.0,
          "close_time": 1755835199999,
          "quote_volume": 142874.441,
          "trades": 1095,
          "taker_buy_base": 495582.0,
          "taker_buy_quote": 43116.6169
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.0865,
          "high": 0.0873,
          "low": 0.0862,
          "close": 0.0871,
          "volume": 1443958.0,
          "close_time": 1755849599999,
          "quote_volume": 125222.469,
          "trades": 808,
          "taker_buy_base": 731320.0,
          "taker_buy_quote": 63423.1684
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.0871,
          "high": 0.0875,
          "low": 0.0848,
          "close": 0.085,
          "volume": 1912863.0,
          "close_time": 1755863999999,
          "quote_volume": 164967.9905,
          "trades": 1203,
          "taker_buy_base": 1127758.0,
          "taker_buy_quote": 97204.0696
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.085,
          "high": 0.091,
          "low": 0.0832,
          "close": 0.0904,
          "volume": 8673994.0,
          "close_time": 1755878399999,
          "quote_volume": 758053.3897,
          "trades": 4353,
          "taker_buy_base": 4275921.0,
          "taker_buy_quote": 373949.1204
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.0904,
          "high": 0.094,
          "low": 0.0904,
          "close": 0.0937,
          "volume": 4821635.0,
          "close_time": 1755892799999,
          "quote_volume": 447212.2125,
          "trades": 3234,
          "taker_buy_base": 2015591.0,
          "taker_buy_quote": 186766.8755
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.0937,
          "high": 0.0942,
          "low": 0.0926,
          "close": 0.0935,
          "volume": 2408496.0,
          "close_time": 1755907199999,
          "quote_volume": 225206.9931,
          "trades": 2942,
          "taker_buy_base": 851044.0,
          "taker_buy_quote": 79659.4672
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.0936,
          "high": 0.0938,
          "low": 0.0904,
          "close": 0.0915,
          "volume": 1322348.0,
          "close_time": 1755921599999,
          "quote_volume": 122028.5551,
          "trades": 2053,
          "taker_buy_base": 657666.0,
          "taker_buy_quote": 60652.7089
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.0915,
          "high": 0.093,
          "low": 0.0915,
          "close": 0.0918,
          "volume": 3286453.0,
          "close_time": 1755935999999,
          "quote_volume": 303308.8942,
          "trades": 6427,
          "taker_buy_base": 947764.0,
          "taker_buy_quote": 87582.8755
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.0918,
          "high": 0.0921,
          "low": 0.0908,
          "close": 0.0909,
          "volume": 1598287.0,
          "close_time": 1755950399999,
          "quote_volume": 146026.036,
          "trades": 1149,
          "taker_buy_base": 823914.0,
          "taker_buy_quote": 75271.191
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.091,
          "high": 0.0923,
          "low": 0.0902,
          "close": 0.0916,
          "volume": 11859313.0,
          "close_time": 1755964799999,
          "quote_volume": 1082344.6714,
          "trades": 8861,
          "taker_buy_base": 5850028.0,
          "taker_buy_quote": 534320.7357
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.0916,
          "high": 0.0933,
          "low": 0.0909,
          "close": 0.0932,
          "volume": 1538964.0,
          "close_time": 1755979199999,
          "quote_volume": 141088.5942,
          "trades": 1004,
          "taker_buy_base": 649340.0,
          "taker_buy_quote": 59585.9686
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.0932,
          "high": 0.0934,
          "low": 0.0923,
          "close": 0.0928,
          "volume": 1510178.0,
          "close_time": 1755993599999,
          "quote_volume": 140245.9327,
          "trades": 1221,
          "taker_buy_base": 737039.0,
          "taker_buy_quote": 68437.4149
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.0929,
          "high": 0.0931,
          "low": 0.0913,
          "close": 0.0918,
          "volume": 1220731.0,
          "close_time": 1756007999999,
          "quote_volume": 112639.0117,
          "trades": 1487,
          "taker_buy_base": 694800.0,
          "taker_buy_quote": 64102.0721
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.0917,
          "high": 0.0922,
          "low": 0.0893,
          "close": 0.0894,
          "volume": 2183808.0,
          "close_time": 1756022399999,
          "quote_volume": 197623.6715,
          "trades": 1575,
          "taker_buy_base": 996955.0,
          "taker_buy_quote": 90170.3654
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.0893,
          "high": 0.0898,
          "low": 0.0877,
          "close": 0.0881,
          "volume": 2041812.0,
          "close_time": 1756036799999,
          "quote_volume": 180931.0379,
          "trades": 1667,
          "taker_buy_base": 1063188.0,
          "taker_buy_quote": 94230.5957
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.088,
          "high": 0.0899,
          "low": 0.0879,
          "close": 0.0891,
          "volume": 2908935.0,
          "close_time": 1756051199999,
          "quote_volume": 258957.4312,
          "trades": 2622,
          "taker_buy_base": 1891176.0,
          "taker_buy_quote": 168373.7132
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.0891,
          "high": 0.0938,
          "low": 0.0885,
          "close": 0.0911,
          "volume": 6347228.0,
          "close_time": 1756065599999,
          "quote_volume": 579432.1231,
          "trades": 7832,
          "taker_buy_base": 2690970.0,
          "taker_buy_quote": 245250.1345
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.0912,
          "high": 0.092,
          "low": 0.0893,
          "close": 0.0907,
          "volume": 3664185.0,
          "close_time": 1756079999999,
          "quote_volume": 332037.8197,
          "trades": 3840,
          "taker_buy_base": 1886673.0,
          "taker_buy_quote": 170923.0974
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.0907,
          "high": 0.0929,
          "low": 0.0887,
          "close": 0.0925,
          "volume": 2017774.0,
          "close_time": 1756094399999,
          "quote_volume": 183512.0422,
          "trades": 1660,
          "taker_buy_base": 1024636.0,
          "taker_buy_quote": 93264.6336
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.0926,
          "high": 0.0932,
          "low": 0.0879,
          "close": 0.0881,
          "volume": 3419796.0,
          "close_time": 1756108799999,
          "quote_volume": 309213.073,
          "trades": 3385,
          "taker_buy_base": 1622801.0,
          "taker_buy_quote": 146773.1572
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.0881,
          "high": 0.0887,
          "low": 0.0861,
          "close": 0.0871,
          "volume": 2122101.0,
          "close_time": 1756123199999,
          "quote_volume": 185605.5625,
          "trades": 1703,
          "taker_buy_base": 1106671.0,
          "taker_buy_quote": 96821.49
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.0871,
          "high": 0.0881,
          "low": 0.0862,
          "close": 0.0867,
          "volume": 2607048.0,
          "close_time": 1756137599999,
          "quote_volume": 227398.029,
          "trades": 1558,
          "taker_buy_base": 1455869.0,
          "taker_buy_quote": 127157.9037
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.0867,
          "high": 0.0874,
          "low": 0.0845,
          "close": 0.0845,
          "volume": 2467916.0,
          "close_time": 1756151999999,
          "quote_volume": 211915.1478,
          "trades": 1510,
          "taker_buy_base": 1350291.0,
          "taker_buy_quote": 115947.3972
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.0844,
          "high": 0.0848,
          "low": 0.0818,
          "close": 0.0831,
          "volume": 3968083.0,
          "close_time": 1756166399999,
          "quote_volume": 329266.6928,
          "trades": 2450,
          "taker_buy_base": 2089638.0,
          "taker_buy_quote": 173483.4186
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.0831,
          "high": 0.0842,
          "low": 0.0822,
          "close": 0.0835,
          "volume": 1511983.0,
          "close_time": 1756180799999,
          "quote_volume": 125891.0656,
          "trades": 1062,
          "taker_buy_base": 677088.0,
          "taker_buy_quote": 56459.1866
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.0835,
          "high": 0.0852,
          "low": 0.0834,
          "close": 0.0846,
          "volume": 2297720.0,
          "close_time": 1756195199999,
          "quote_volume": 193177.025,
          "trades": 1308,
          "taker_buy_base": 1521640.0,
          "taker_buy_quote": 127910.2533
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.0846,
          "high": 0.0856,
          "low": 0.0834,
          "close": 0.0837,
          "volume": 2360744.0,
          "close_time": 1756209599999,
          "quote_volume": 199824.7726,
          "trades": 1259,
          "taker_buy_base": 1149235.0,
          "taker_buy_quote": 97266.9702
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.0837,
          "high": 0.0858,
          "low": 0.0833,
          "close": 0.085,
          "volume": 3768240.0,
          "close_time": 1756223999999,
          "quote_volume": 318663.9678,
          "trades": 1935,
          "taker_buy_base": 2128087.0,
          "taker_buy_quote": 180039.2833
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.085,
          "high": 0.0878,
          "low": 0.0848,
          "close": 0.0877,
          "volume": 1040257.0,
          "close_time": 1756238399999,
          "quote_volume": 89590.5787,
          "trades": 610,
          "taker_buy_base": 629652.0,
          "taker_buy_quote": 54273.3739
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.0877,
          "high": 0.0883,
          "low": 0.0873,
          "close": 0.0878,
          "volume": 1321313.0,
          "close_time": 1756252799999,
          "quote_volume": 115958.7546,
          "trades": 904,
          "taker_buy_base": 674188.0,
          "taker_buy_quote": 59163.9224
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.0878,
          "high": 0.0892,
          "low": 0.0875,
          "close": 0.0888,
          "volume": 2126612.0,
          "close_time": 1756267199999,
          "quote_volume": 187216.2928,
          "trades": 1180,
          "taker_buy_base": 914608.0,
          "taker_buy_quote": 80474.1724
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.0888,
          "high": 0.0898,
          "low": 0.0882,
          "close": 0.0887,
          "volume": 1458835.0,
          "close_time": 1756281599999,
          "quote_volume": 129818.2011,
          "trades": 909,
          "taker_buy_base": 766713.0,
          "taker_buy_quote": 68246.1375
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.0888,
          "high": 0.0895,
          "low": 0.0884,
          "close": 0.0889,
          "volume": 1138403.0,
          "close_time": 1756295999999,
          "quote_volume": 101150.3317,
          "trades": 589,
          "taker_buy_base": 492981.0,
          "taker_buy_quote": 43790.6914
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.0889,
          "high": 0.0901,
          "low": 0.0878,
          "close": 0.0895,
          "volume": 4113774.0,
          "close_time": 1756310399999,
          "quote_volume": 366324.0661,
          "trades": 2556,
          "taker_buy_base": 1982974.0,
          "taker_buy_quote": 176843.0483
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.0896,
          "high": 0.091,
          "low": 0.0887,
          "close": 0.0892,
          "volume": 2027241.0,
          "close_time": 1756324799999,
          "quote_volume": 181990.5988,
          "trades": 1316,
          "taker_buy_base": 1005082.0,
          "taker_buy_quote": 90254.7883
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.0891,
          "high": 0.0915,
          "low": 0.088,
          "close": 0.0915,
          "volume": 3736224.0,
          "close_time": 1756339199999,
          "quote_volume": 336030.8697,
          "trades": 3332,
          "taker_buy_base": 1928085.0,
          "taker_buy_quote": 173500.5566
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.0913,
          "high": 0.095,
          "low": 0.0902,
          "close": 0.092,
          "volume": 13747259.0,
          "close_time": 1756353599999,
          "quote_volume": 1268947.8385,
          "trades": 6459,
          "taker_buy_base": 6587481.0,
          "taker_buy_quote": 609176.0164
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.092,
          "high": 0.0923,
          "low": 0.0907,
          "close": 0.0913,
          "volume": 3274193.0,
          "close_time": 1756367999999,
          "quote_volume": 299095.1798,
          "trades": 1744,
          "taker_buy_base": 1308555.0,
          "taker_buy_quote": 119595.28
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.0913,
          "high": 0.092,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 1132937.0,
          "close_time": 1756382399999,
          "quote_volume": 103062.1689,
          "trades": 706,
          "taker_buy_base": 515074.0,
          "taker_buy_quote": 46869.0724
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.0907,
          "high": 0.0921,
          "low": 0.0899,
          "close": 0.0913,
          "volume": 4161917.0,
          "close_time": 1756396799999,
          "quote_volume": 378865.4393,
          "trades": 2263,
          "taker_buy_base": 2135653.0,
          "taker_buy_quote": 194785.4164
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.0913,
          "high": 0.0914,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 3232840.0,
          "close_time": 1756411199999,
          "quote_volume": 290917.4795,
          "trades": 1998,
          "taker_buy_base": 1091355.0,
          "taker_buy_quote": 98125.7669
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.0882,
          "high": 0.0906,
          "low": 0.088,
          "close": 0.0905,
          "volume": 1321804.0,
          "close_time": 1756425599999,
          "quote_volume": 118607.0877,
          "trades": 1106,
          "taker_buy_base": 793488.0,
          "taker_buy_quote": 71316.2316
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.0906,
          "high": 0.0914,
          "low": 0.0894,
          "close": 0.0904,
          "volume": 2303594.0,
          "close_time": 1756439999999,
          "quote_volume": 208217.3653,
          "trades": 1551,
          "taker_buy_base": 1314147.0,
          "taker_buy_quote": 118776.6775
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.0903,
          "high": 0.0906,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 2081474.0,
          "close_time": 1756454399999,
          "quote_volume": 185719.9128,
          "trades": 1376,
          "taker_buy_base": 986116.0,
          "taker_buy_quote": 87909.2698
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.0875,
          "high": 0.0882,
          "low": 0.0857,
          "close": 0.0871,
          "volume": 2021155.0,
          "close_time": 1756468799999,
          "quote_volume": 175712.6116,
          "trades": 1075,
          "taker_buy_base": 928132.0,
          "taker_buy_quote": 80758.3557
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.0872,
          "high": 0.0897,
          "low": 0.0856,
          "close": 0.0864,
          "volume": 4108900.0,
          "close_time": 1756483199999,
          "quote_volume": 358366.415,
          "trades": 2010,
          "taker_buy_base": 2137115.0,
          "taker_buy_quote": 186503.783
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.0863,
          "high": 0.0863,
          "low": 0.0846,
          "close": 0.0856,
          "volume": 3352506.0,
          "close_time": 1756497599999,
          "quote_volume": 286823.3738,
          "trades": 1852,
          "taker_buy_base": 1938078.0,
          "taker_buy_quote": 165890.3121
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.0856,
          "high": 0.0868,
          "low": 0.0851,
          "close": 0.0867,
          "volume": 859596.0,
          "close_time": 1756511999999,
          "quote_volume": 73774.7677,
          "trades": 563,
          "taker_buy_base": 450689.0,
          "taker_buy_quote": 38623.9062
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.0866,
          "high": 0.0888,
          "low": 0.0855,
          "close": 0.088,
          "volume": 2014391.0,
          "close_time": 1756526399999,
          "quote_volume": 175032.7546,
          "trades": 1032,
          "taker_buy_base": 1118917.0,
          "taker_buy_quote": 97314.2796
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.0879,
          "high": 0.0885,
          "low": 0.0874,
          "close": 0.0883,
          "volume": 2480117.0,
          "close_time": 1756540799999,
          "quote_volume": 218060.8007,
          "trades": 1403,
          "taker_buy_base": 1090827.0,
          "taker_buy_quote": 95950.1797
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.0882,
          "high": 0.0882,
          "low": 0.0867,
          "close": 0.0877,
          "volume": 4262942.0,
          "close_time": 1756555199999,
          "quote_volume": 372609.555,
          "trades": 2537,
          "taker_buy_base": 1877885.0,
          "taker_buy_quote": 164220.2625
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.0877,
          "high": 0.0883,
          "low": 0.0862,
          "close": 0.088,
          "volume": 1828564.0,
          "close_time": 1756569599999,
          "quote_volume": 159377.11,
          "trades": 1413,
          "taker_buy_base": 973529.0,
          "taker_buy_quote": 84832.7877
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.088,
          "high": 0.0884,
          "low": 0.0875,
          "close": 0.0884,
          "volume": 1258871.0,
          "close_time": 1756583999999,
          "quote_volume": 110661.1702,
          "trades": 664,
          "taker_buy_base": 643487.0,
          "taker_buy_quote": 56585.6672
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.0884,
          "high": 0.0891,
          "low": 0.0879,
          "close": 0.0881,
          "volume": 2381245.0,
          "close_time": 1756598399999,
          "quote_volume": 210666.0134,
          "trades": 1463,
          "taker_buy_base": 659227.0,
          "taker_buy_quote": 58342.8021
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.0883,
          "high": 0.0923,
          "low": 0.0882,
          "close": 0.0917,
          "volume": 5436460.0,
          "close_time": 1756612799999,
          "quote_volume": 493558.802,
          "trades": 2882,
          "taker_buy_base": 2825970.0,
          "taker_buy_quote": 256637.7911
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.0918,
          "high": 0.092,
          "low": 0.0908,
          "close": 0.0915,
          "volume": 2298549.0,
          "close_time": 1756627199999,
          "quote_volume": 209795.0796,
          "trades": 1205,
          "taker_buy_base": 1028700.0,
          "taker_buy_quote": 93920.145
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.0916,
          "high": 0.1063,
          "low": 0.0915,
          "close": 0.0995,
          "volume": 110188977.0,
          "close_time": 1756641599999,
          "quote_volume": 10956653.485,
          "trades": 59638,
          "taker_buy_base": 54615946.0,
          "taker_buy_quote": 5436247.3651
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.0996,
          "high": 0.118,
          "low": 0.0963,
          "close": 0.1145,
          "volume": 169507678.0,
          "close_time": 1756655999999,
          "quote_volume": 18273284.9839,
          "trades": 76863,
          "taker_buy_base": 84180073.0,
          "taker_buy_quote": 9059176.2621
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.1144,
          "high": 0.119,
          "low": 0.1031,
          "close": 0.1036,
          "volume": 93855030.0,
          "close_time": 1756670399999,
          "quote_volume": 10369916.5867,
          "trades": 40414,
          "taker_buy_base": 46073136.0,
          "taker_buy_quote": 5087311.506
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.1035,
          "high": 0.1086,
          "low": 0.1031,
          "close": 0.1058,
          "volume": 44039654.0,
          "close_time": 1756684799999,
          "quote_volume": 4640055.2996,
          "trades": 18021,
          "taker_buy_base": 22146722.0,
          "taker_buy_quote": 2332854.341
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.1057,
          "high": 0.1067,
          "low": 0.1007,
          "close": 0.1012,
          "volume": 39157469.0,
          "close_time": 1756699199999,
          "quote_volume": 4049432.8909,
          "trades": 15776,
          "taker_buy_base": 19789610.0,
          "taker_buy_quote": 2044844.2869
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.1011,
          "high": 0.1012,
          "low": 0.0965,
          "close": 0.0994,
          "volume": 33381948.0,
          "close_time": 1756713599999,
          "quote_volume": 3297740.7297,
          "trades": 13173,
          "taker_buy_base": 16828898.0,
          "taker_buy_quote": 1662282.9678
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.0994,
          "high": 0.1025,
          "low": 0.0988,
          "close": 0.0991,
          "volume": 27003593.0,
          "close_time": 1756727999999,
          "quote_volume": 2708801.0064,
          "trades": 11657,
          "taker_buy_base": 15117978.0,
          "taker_buy_quote": 1516567.2855
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.0992,
          "high": 0.0994,
          "low": 0.0969,
          "close": 0.0971,
          "volume": 16806579.0,
          "close_time": 1756742399999,
          "quote_volume": 1655048.3894,
          "trades": 9873,
          "taker_buy_base": 9175035.0,
          "taker_buy_quote": 904008.1907
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.0971,
          "high": 0.1033,
          "low": 0.0967,
          "close": 0.1015,
          "volume": 16508609.0,
          "close_time": 1756756799999,
          "quote_volume": 1649036.4882,
          "trades": 6909,
          "taker_buy_base": 8804637.0,
          "taker_buy_quote": 878426.7159
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.1014,
          "high": 0.1026,
          "low": 0.0997,
          "close": 0.1016,
          "volume": 7531803.0,
          "close_time": 1756771199999,
          "quote_volume": 761458.0688,
          "trades": 3101,
          "taker_buy_base": 3934476.0,
          "taker_buy_quote": 397956.994
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.1016,
          "high": 0.104,
          "low": 0.0986,
          "close": 0.104,
          "volume": 6030142.0,
          "close_time": 1756785599999,
          "quote_volume": 609231.2821,
          "trades": 3152,
          "taker_buy_base": 3403469.0,
          "taker_buy_quote": 343938.8721
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.104,
          "high": 0.1135,
          "low": 0.1029,
          "close": 0.107,
          "volume": 47369541.0,
          "close_time": 1756799999999,
          "quote_volume": 5154272.2619,
          "trades": 21870,
          "taker_buy_base": 24173198.0,
          "taker_buy_quote": 2628388.8683
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.107,
          "high": 0.1127,
          "low": 0.1036,
          "close": 0.1096,
          "volume": 33930898.0,
          "close_time": 1756814399999,
          "quote_volume": 3680665.9562,
          "trades": 16924,
          "taker_buy_base": 17650089.0,
          "taker_buy_quote": 1915526.8584
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.1096,
          "high": 0.1118,
          "low": 0.1057,
          "close": 0.106,
          "volume": 21649025.0,
          "close_time": 1756828799999,
          "quote_volume": 2347620.949,
          "trades": 10635,
          "taker_buy_base": 10482694.0,
          "taker_buy_quote": 1137387.3193
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.1058,
          "high": 0.1112,
          "low": 0.1054,
          "close": 0.1078,
          "volume": 10792102.0,
          "close_time": 1756843199999,
          "quote_volume": 1173560.4426,
          "trades": 5826,
          "taker_buy_base": 5217690.0,
          "taker_buy_quote": 567537.1359
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.1077,
          "high": 0.1101,
          "low": 0.1068,
          "close": 0.107,
          "volume": 7821362.0,
          "close_time": 1756857599999,
          "quote_volume": 846159.9914,
          "trades": 3225,
          "taker_buy_base": 3861892.0,
          "taker_buy_quote": 418205.3148
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.1069,
          "high": 0.107,
          "low": 0.1037,
          "close": 0.1038,
          "volume": 8356913.0,
          "close_time": 1756871999999,
          "quote_volume": 882070.9586,
          "trades": 4616,
          "taker_buy_base": 3539261.0,
          "taker_buy_quote": 373924.2572
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.1038,
          "high": 0.104,
          "low": 0.1023,
          "close": 0.1029,
          "volume": 7665198.0,
          "close_time": 1756886399999,
          "quote_volume": 788626.2266,
          "trades": 2483,
          "taker_buy_base": 3629604.0,
          "taker_buy_quote": 373464.3867
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.1029,
          "high": 0.1043,
          "low": 0.102,
          "close": 0.1033,
          "volume": 5838577.0,
          "close_time": 1756900799999,
          "quote_volume": 600950.234,
          "trades": 2138,
          "taker_buy_base": 2605671.0,
          "taker_buy_quote": 268289.1067
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.1032,
          "high": 0.1046,
          "low": 0.1022,
          "close": 0.1039,
          "volume": 6768129.0,
          "close_time": 1756915199999,
          "quote_volume": 699250.2694,
          "trades": 2611,
          "taker_buy_base": 3484369.0,
          "taker_buy_quote": 360116.6598
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.104,
          "high": 0.1094,
          "low": 0.1029,
          "close": 0.1049,
          "volume": 14230808.0,
          "close_time": 1756929599999,
          "quote_volume": 1509981.7342,
          "trades": 4721,
          "taker_buy_base": 6573752.0,
          "taker_buy_quote": 696912.7147
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.1049,
          "high": 0.1092,
          "low": 0.1035,
          "close": 0.1074,
          "volume": 7620694.0,
          "close_time": 1756943999999,
          "quote_volume": 810144.5167,
          "trades": 4277,
          "taker_buy_base": 3715914.0,
          "taker_buy_quote": 395807.759
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.1075,
          "high": 0.1085,
          "low": 0.104,
          "close": 0.1051,
          "volume": 6908632.0,
          "close_time": 1756958399999,
          "quote_volume": 734128.8796,
          "trades": 5124,
          "taker_buy_base": 3497598.0,
          "taker_buy_quote": 371716.7766
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.1051,
          "high": 0.1053,
          "low": 0.1012,
          "close": 0.1018,
          "volume": 4460462.0,
          "close_time": 1756972799999,
          "quote_volume": 457691.3874,
          "trades": 2479,
          "taker_buy_base": 2099283.0,
          "taker_buy_quote": 215314.0587
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.1017,
          "high": 0.1023,
          "low": 0.1004,
          "close": 0.1005,
          "volume": 1947290.0,
          "close_time": 1756987199999,
          "quote_volume": 197106.0452,
          "trades": 1409,
          "taker_buy_base": 819229.0,
          "taker_buy_quote": 82968.6212
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.1004,
          "high": 0.1013,
          "low": 0.0983,
          "close": 0.0989,
          "volume": 3082812.0,
          "close_time": 1757001599999,
          "quote_volume": 308027.1712,
          "trades": 1870,
          "taker_buy_base": 1371647.0,
          "taker_buy_quote": 136845.4266
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.0989,
          "high": 0.0991,
          "low": 0.0974,
          "close": 0.0981,
          "volume": 3987327.0,
          "close_time": 1757015999999,
          "quote_volume": 391287.0606,
          "trades": 1730,
          "taker_buy_base": 1885602.0,
          "taker_buy_quote": 185156.8775
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.098,
          "high": 0.1002,
          "low": 0.0978,
          "close": 0.0995,
          "volume": 3082635.0,
          "close_time": 1757030399999,
          "quote_volume": 305492.6086,
          "trades": 1317,
          "taker_buy_base": 1724177.0,
          "taker_buy_quote": 170950.2297
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.0994,
          "high": 0.1009,
          "low": 0.0988,
          "close": 0.0995,
          "volume": 2052502.0,
          "close_time": 1757044799999,
          "quote_volume": 204511.8165,
          "trades": 1155,
          "taker_buy_base": 998306.0,
          "taker_buy_quote": 99491.4762
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.0995,
          "high": 0.1014,
          "low": 0.0992,
          "close": 0.1011,
          "volume": 2141704.0,
          "close_time": 1757059199999,
          "quote_volume": 214817.3395,
          "trades": 1260,
          "taker_buy_base": 1114488.0,
          "taker_buy_quote": 111727.8282
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.1011,
          "high": 0.103,
          "low": 0.1003,
          "close": 0.1022,
          "volume": 10931090.0,
          "close_time": 1757073599999,
          "quote_volume": 1111747.1804,
          "trades": 3487,
          "taker_buy_base": 6589138.0,
          "taker_buy_quote": 670610.1806
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.1021,
          "high": 0.1052,
          "low": 0.0996,
          "close": 0.0999,
          "volume": 8398395.0,
          "close_time": 1757087999999,
          "quote_volume": 859316.9329,
          "trades": 3066,
          "taker_buy_base": 3818339.0,
          "taker_buy_quote": 391056.3472
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.0999,
          "high": 0.103,
          "low": 0.0996,
          "close": 0.1009,
          "volume": 4290946.0,
          "close_time": 1757102399999,
          "quote_volume": 434946.4143,
          "trades": 2359,
          "taker_buy_base": 2136463.0,
          "taker_buy_quote": 216611.4267
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.101,
          "high": 0.1015,
          "low": 0.0992,
          "close": 0.0995,
          "volume": 1825998.0,
          "close_time": 1757116799999,
          "quote_volume": 183166.7607,
          "trades": 765,
          "taker_buy_base": 768593.0,
          "taker_buy_quote": 77084.0371
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.0994,
          "high": 0.0995,
          "low": 0.0984,
          "close": 0.0986,
          "volume": 1609360.0,
          "close_time": 1757131199999,
          "quote_volume": 159260.0655,
          "trades": 604,
          "taker_buy_base": 520597.0,
          "taker_buy_quote": 51489.6095
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.0986,
          "high": 0.0995,
          "low": 0.0982,
          "close": 0.0993,
          "volume": 1770427.0,
          "close_time": 1757145599999,
          "quote_volume": 174964.886,
          "trades": 808,
          "taker_buy_base": 1046601.0,
          "taker_buy_quote": 103496.0221
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.0991,
          "high": 0.0991,
          "low": 0.098,
          "close": 0.0985,
          "volume": 1518172.0,
          "close_time": 1757159999999,
          "quote_volume": 149425.9171,
          "trades": 668,
          "taker_buy_base": 466403.0,
          "taker_buy_quote": 45929.698
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.0984,
          "high": 0.1003,
          "low": 0.0979,
          "close": 0.0985,
          "volume": 2590036.0,
          "close_time": 1757174399999,
          "quote_volume": 256163.6469,
          "trades": 1229,
          "taker_buy_base": 1022986.0,
          "taker_buy_quote": 101235.1156
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.0984,
          "high": 0.0991,
          "low": 0.0969,
          "close": 0.0969,
          "volume": 3711614.0,
          "close_time": 1757188799999,
          "quote_volume": 364036.8278,
          "trades": 1538,
          "taker_buy_base": 962194.0,
          "taker_buy_quote": 94449.0174
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.0969,
          "high": 0.0978,
          "low": 0.0963,
          "close": 0.0963,
          "volume": 1944559.0,
          "close_time": 1757203199999,
          "quote_volume": 189014.3286,
          "trades": 758,
          "taker_buy_base": 841838.0,
          "taker_buy_quote": 81933.6458
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.0964,
          "high": 0.0985,
          "low": 0.0964,
          "close": 0.0982,
          "volume": 2237618.0,
          "close_time": 1757217599999,
          "quote_volume": 217587.595,
          "trades": 1343,
          "taker_buy_base": 776869.0,
          "taker_buy_quote": 75600.4906
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.0982,
          "high": 0.0988,
          "low": 0.097,
          "close": 0.0972,
          "volume": 749377.0,
          "close_time": 1757231999999,
          "quote_volume": 73296.3845,
          "trades": 862,
          "taker_buy_base": 232391.0,
          "taker_buy_quote": 22726.4355
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.0973,
          "high": 0.0987,
          "low": 0.097,
          "close": 0.0985,
          "volume": 1316155.0,
          "close_time": 1757246399999,
          "quote_volume": 128843.3198,
          "trades": 1448,
          "taker_buy_base": 774271.0,
          "taker_buy_quote": 75842.2273
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.0985,
          "high": 0.0988,
          "low": 0.0973,
          "close": 0.0974,
          "volume": 1650262.0,
          "close_time": 1757260799999,
          "quote_volume": 161853.9528,
          "trades": 979,
          "taker_buy_base": 860582.0,
          "taker_buy_quote": 84370.2168
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.0976,
          "high": 0.0976,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 1045851.0,
          "close_time": 1757275199999,
          "quote_volume": 101010.3128,
          "trades": 679,
          "taker_buy_base": 356840.0,
          "taker_buy_quote": 34498.3622
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.0963,
          "high": 0.103,
          "low": 0.096,
          "close": 0.0979,
          "volume": 9646466.0,
          "close_time": 1757289599999,
          "quote_volume": 950168.6153,
          "trades": 3945,
          "taker_buy_base": 5610013.0,
          "taker_buy_quote": 553330.2154
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.0979,
          "high": 0.0987,
          "low": 0.0972,
          "close": 0.0981,
          "volume": 1846945.0,
          "close_time": 1757303999999,
          "quote_volume": 180934.921,
          "trades": 1271,
          "taker_buy_base": 848591.0,
          "taker_buy_quote": 83088.7771
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.0981,
          "high": 0.0981,
          "low": 0.0965,
          "close": 0.097,
          "volume": 2214384.0,
          "close_time": 1757318399999,
          "quote_volume": 215618.4524,
          "trades": 977,
          "taker_buy_base": 941849.0,
          "taker_buy_quote": 91793.6937
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.097,
          "high": 0.0996,
          "low": 0.097,
          "close": 0.0984,
          "volume": 6845016.0,
          "close_time": 1757332799999,
          "quote_volume": 674445.409,
          "trades": 2412,
          "taker_buy_base": 3798282.0,
          "taker_buy_quote": 374407.5617
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.0984,
          "high": 0.0993,
          "low": 0.0971,
          "close": 0.0992,
          "volume": 2407052.0,
          "close_time": 1757347199999,
          "quote_volume": 236411.084,
          "trades": 1195,
          "taker_buy_base": 1149281.0,
          "taker_buy_quote": 112941.3072
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.0993,
          "high": 0.1006,
          "low": 0.0979,
          "close": 0.0987,
          "volume": 2618223.0,
          "close_time": 1757361599999,
          "quote_volume": 260543.9077,
          "trades": 1416,
          "taker_buy_base": 1350865.0,
          "taker_buy_quote": 134563.1512
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.0988,
          "high": 0.1004,
          "low": 0.0978,
          "close": 0.0998,
          "volume": 713230.0,
          "close_time": 1757375999999,
          "quote_volume": 70685.2041,
          "trades": 530,
          "taker_buy_base": 432872.0,
          "taker_buy_quote": 42862.8819
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.0999,
          "high": 0.1015,
          "low": 0.0993,
          "close": 0.1003,
          "volume": 3085693.0,
          "close_time": 1757390399999,
          "quote_volume": 309796.1335,
          "trades": 1814,
          "taker_buy_base": 1133505.0,
          "taker_buy_quote": 113775.8523
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.1004,
          "high": 0.1009,
          "low": 0.099,
          "close": 0.0994,
          "volume": 5800974.0,
          "close_time": 1757404799999,
          "quote_volume": 577354.9936,
          "trades": 1603,
          "taker_buy_base": 1563285.0,
          "taker_buy_quote": 156086.9697
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.0994,
          "high": 0.0994,
          "low": 0.0975,
          "close": 0.0978,
          "volume": 4234501.0,
          "close_time": 1757419199999,
          "quote_volume": 418115.7882,
          "trades": 3731,
          "taker_buy_base": 1894629.0,
          "taker_buy_quote": 186990.9259
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.0978,
          "high": 0.0985,
          "low": 0.0947,
          "close": 0.0957,
          "volume": 7408291.0,
          "close_time": 1757433599999,
          "quote_volume": 718390.6857,
          "trades": 5833,
          "taker_buy_base": 4073631.0,
          "taker_buy_quote": 395197.8475
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.0956,
          "high": 0.0964,
          "low": 0.0947,
          "close": 0.0961,
          "volume": 2073590.0,
          "close_time": 1757447999999,
          "quote_volume": 197915.7887,
          "trades": 1068,
          "taker_buy_base": 1277049.0,
          "taker_buy_quote": 121988.8213
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.0961,
          "high": 0.0966,
          "low": 0.0958,
          "close": 0.0961,
          "volume": 717100.0,
          "close_time": 1757462399999,
          "quote_volume": 68948.974,
          "trades": 481,
          "taker_buy_base": 445023.0,
          "taker_buy_quote": 42799.9388
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.0961,
          "high": 0.0967,
          "low": 0.0949,
          "close": 0.0966,
          "volume": 3028363.0,
          "close_time": 1757476799999,
          "quote_volume": 290161.4126,
          "trades": 1372,
          "taker_buy_base": 1716689.0,
          "taker_buy_quote": 164385.8651
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.0967,
          "high": 0.098,
          "low": 0.0963,
          "close": 0.0965,
          "volume": 2736501.0,
          "close_time": 1757491199999,
          "quote_volume": 265707.7704,
          "trades": 1310,
          "taker_buy_base": 1694709.0,
          "taker_buy_quote": 164620.0193
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.0965,
          "high": 0.0976,
          "low": 0.0963,
          "close": 0.097,
          "volume": 1420963.0,
          "close_time": 1757505599999,
          "quote_volume": 137587.7346,
          "trades": 836,
          "taker_buy_base": 700018.0,
          "taker_buy_quote": 67808.229
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.0969,
          "high": 0.0991,
          "low": 0.0967,
          "close": 0.0977,
          "volume": 2055959.0,
          "close_time": 1757519999999,
          "quote_volume": 201660.2692,
          "trades": 1751,
          "taker_buy_base": 749295.0,
          "taker_buy_quote": 73507.8141
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.0978,
          "high": 0.0979,
          "low": 0.0951,
          "close": 0.0955,
          "volume": 2595016.0,
          "close_time": 1757534399999,
          "quote_volume": 250906.0065,
          "trades": 2014,
          "taker_buy_base": 1581536.0,
          "taker_buy_quote": 152890.8346
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.0955,
          "high": 0.0969,
          "low": 0.0954,
          "close": 0.0965,
          "volume": 597011.0,
          "close_time": 1757548799999,
          "quote_volume": 57460.057,
          "trades": 807,
          "taker_buy_base": 231304.0,
          "taker_buy_quote": 22266.7132
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0958,
          "close": 0.0966,
          "volume": 1488709.0,
          "close_time": 1757563199999,
          "quote_volume": 143573.7526,
          "trades": 2056,
          "taker_buy_base": 644930.0,
          "taker_buy_quote": 62215.0617
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.0966,
          "high": 0.097,
          "low": 0.0955,
          "close": 0.0968,
          "volume": 1175687.0,
          "close_time": 1757577599999,
          "quote_volume": 113148.0938,
          "trades": 1456,
          "taker_buy_base": 618901.0,
          "taker_buy_quote": 59565.7125
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.0968,
          "high": 0.0972,
          "low": 0.0959,
          "close": 0.0959,
          "volume": 1240892.0,
          "close_time": 1757591999999,
          "quote_volume": 120135.8933,
          "trades": 1653,
          "taker_buy_base": 770052.0,
          "taker_buy_quote": 74590.9798
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.0959,
          "high": 0.0968,
          "low": 0.0949,
          "close": 0.0957,
          "volume": 2844011.0,
          "close_time": 1757606399999,
          "quote_volume": 272113.5987,
          "trades": 2242,
          "taker_buy_base": 1825673.0,
          "taker_buy_quote": 174722.6767
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.0956,
          "high": 0.0967,
          "low": 0.0956,
          "close": 0.0965,
          "volume": 1153923.0,
          "close_time": 1757620799999,
          "quote_volume": 110992.6273,
          "trades": 1367,
          "taker_buy_base": 427078.0,
          "taker_buy_quote": 41047.5641
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.0965,
          "high": 0.097,
          "low": 0.0964,
          "close": 0.0967,
          "volume": 628216.0,
          "close_time": 1757635199999,
          "quote_volume": 60712.4873,
          "trades": 998,
          "taker_buy_base": 144458.0,
          "taker_buy_quote": 13969.1388
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.0968,
          "high": 0.0978,
          "low": 0.0963,
          "close": 0.0966,
          "volume": 927639.0,
          "close_time": 1757649599999,
          "quote_volume": 89841.0616,
          "trades": 1078,
          "taker_buy_base": 520045.0,
          "taker_buy_quote": 50381.9012
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.0966,
          "high": 0.0981,
          "low": 0.0963,
          "close": 0.0977,
          "volume": 1920154.0,
          "close_time": 1757663999999,
          "quote_volume": 187072.1217,
          "trades": 1904,
          "taker_buy_base": 1330111.0,
          "taker_buy_quote": 129616.3307
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.0977,
          "high": 0.098,
          "low": 0.0966,
          "close": 0.0966,
          "volume": 1614543.0,
          "close_time": 1757678399999,
          "quote_volume": 157268.7257,
          "trades": 1725,
          "taker_buy_base": 763035.0,
          "taker_buy_quote": 74357.8831
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.0966,
          "high": 0.097,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 2544552.0,
          "close_time": 1757692799999,
          "quote_volume": 245496.8259,
          "trades": 2057,
          "taker_buy_base": 1085920.0,
          "taker_buy_quote": 104766.7135
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.0961,
          "high": 0.0991,
          "low": 0.0959,
          "close": 0.099,
          "volume": 2438270.0,
          "close_time": 1757707199999,
          "quote_volume": 238539.3707,
          "trades": 2270,
          "taker_buy_base": 1210770.0,
          "taker_buy_quote": 118620.35
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.0989,
          "high": 0.0993,
          "low": 0.0977,
          "close": 0.0984,
          "volume": 3306146.0,
          "close_time": 1757721599999,
          "quote_volume": 325806.8142,
          "trades": 3407,
          "taker_buy_base": 1267650.0,
          "taker_buy_quote": 125131.6753
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.0985,
          "high": 0.0996,
          "low": 0.0979,
          "close": 0.0993,
          "volume": 1398220.0,
          "close_time": 1757735999999,
          "quote_volume": 137964.0203,
          "trades": 1695,
          "taker_buy_base": 467570.0,
          "taker_buy_quote": 46152.895
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.0994,
          "high": 0.0995,
          "low": 0.0985,
          "close": 0.0989,
          "volume": 1395474.0,
          "close_time": 1757750399999,
          "quote_volume": 138245.2156,
          "trades": 1181,
          "taker_buy_base": 496528.0,
          "taker_buy_quote": 49218.9885
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.099,
          "high": 0.1011,
          "low": 0.099,
          "close": 0.101,
          "volume": 2529742.0,
          "close_time": 1757764799999,
          "quote_volume": 253571.3685,
          "trades": 1612,
          "taker_buy_base": 1477321.0,
          "taker_buy_quote": 148058.258
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.101,
          "high": 0.1017,
          "low": 0.0986,
          "close": 0.0998,
          "volume": 3452831.0,
          "close_time": 1757779199999,
          "quote_volume": 346167.1799,
          "trades": 2621,
          "taker_buy_base": 1613336.0,
          "taker_buy_quote": 161907.8413
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.0998,
          "high": 0.1004,
          "low": 0.0983,
          "close": 0.1002,
          "volume": 2199953.0,
          "close_time": 1757793599999,
          "quote_volume": 218979.7423,
          "trades": 1830,
          "taker_buy_base": 754099.0,
          "taker_buy_quote": 75136.4304
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.1002,
          "high": 0.101,
          "low": 0.1,
          "close": 0.1003,
          "volume": 921728.0,
          "close_time": 1757807999999,
          "quote_volume": 92697.2456,
          "trades": 674,
          "taker_buy_base": 366851.0,
          "taker_buy_quote": 36899.72
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.1003,
          "high": 0.1009,
          "low": 0.0984,
          "close": 0.0989,
          "volume": 1499464.0,
          "close_time": 1757822399999,
          "quote_volume": 149529.0422,
          "trades": 1292,
          "taker_buy_base": 829594.0,
          "taker_buy_quote": 82909.4833
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.0989,
          "high": 0.1,
          "low": 0.0977,
          "close": 0.0986,
          "volume": 941124.0,
          "close_time": 1757836799999,
          "quote_volume": 92846.8357,
          "trades": 728,
          "taker_buy_base": 403291.0,
          "taker_buy_quote": 39784.0862
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.0986,
          "high": 0.0986,
          "low": 0.0943,
          "close": 0.0955,
          "volume": 9215770.0,
          "close_time": 1757851199999,
          "quote_volume": 885656.1518,
          "trades": 4719,
          "taker_buy_base": 5543084.0,
          "taker_buy_quote": 529931.0528
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.0955,
          "high": 0.096,
          "low": 0.0938,
          "close": 0.0945,
          "volume": 3382828.0,
          "close_time": 1757865599999,
          "quote_volume": 321001.4563,
          "trades": 4367,
          "taker_buy_base": 1592650.0,
          "taker_buy_quote": 151207.3691
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.0943,
          "high": 0.0959,
          "low": 0.0942,
          "close": 0.0953,
          "volume": 1419442.0,
          "close_time": 1757879999999,
          "quote_volume": 135065.187,
          "trades": 1137,
          "taker_buy_base": 702661.0,
          "taker_buy_quote": 66868.251
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.0953,
          "high": 0.0966,
          "low": 0.0949,
          "close": 0.0952,
          "volume": 1905246.0,
          "close_time": 1757894399999,
          "quote_volume": 182445.4277,
          "trades": 1105,
          "taker_buy_base": 1004546.0,
          "taker_buy_quote": 96252.7127
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.0952,
          "high": 0.0961,
          "low": 0.0941,
          "close": 0.0959,
          "volume": 1308951.0,
          "close_time": 1757908799999,
          "quote_volume": 124616.0705,
          "trades": 1278,
          "taker_buy_base": 617934.0,
          "taker_buy_quote": 58800.0192
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.096,
          "high": 0.0966,
          "low": 0.0939,
          "close": 0.0941,
          "volume": 2187159.0,
          "close_time": 1757923199999,
          "quote_volume": 208246.3769,
          "trades": 2185,
          "taker_buy_base": 1073208.0,
          "taker_buy_quote": 102150.2398
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.0941,
          "high": 0.0941,
          "low": 0.0915,
          "close": 0.0923,
          "volume": 3572415.0,
          "close_time": 1757937599999,
          "quote_volume": 330994.8236,
          "trades": 3593,
          "taker_buy_base": 1694973.0,
          "taker_buy_quote": 156974.9733
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.0922,
          "high": 0.0926,
          "low": 0.0902,
          "close": 0.0909,
          "volume": 2718926.0,
          "close_time": 1757951999999,
          "quote_volume": 248290.5069,
          "trades": 3386,
          "taker_buy_base": 1317242.0,
          "taker_buy_quote": 120254.0909
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.0909,
          "high": 0.092,
          "low": 0.09,
          "close": 0.0916,
          "volume": 786789.0,
          "close_time": 1757966399999,
          "quote_volume": 71419.2214,
          "trades": 782,
          "taker_buy_base": 412963.0,
          "taker_buy_quote": 37444.7919
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.0916,
          "high": 0.0926,
          "low": 0.0916,
          "close": 0.0924,
          "volume": 520278.0,
          "close_time": 1757980799999,
          "quote_volume": 48035.4046,
          "trades": 777,
          "taker_buy_base": 284663.0,
          "taker_buy_quote": 26288.0288
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.0924,
          "high": 0.0926,
          "low": 0.0911,
          "close": 0.0914,
          "volume": 622101.0,
          "close_time": 1757995199999,
          "quote_volume": 57109.4171,
          "trades": 1117,
          "taker_buy_base": 278507.0,
          "taker_buy_quote": 25605.3404
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.0913,
          "high": 0.0926,
          "low": 0.0905,
          "close": 0.0923,
          "volume": 800460.0,
          "close_time": 1758009599999,
          "quote_volume": 73507.7614,
          "trades": 1334,
          "taker_buy_base": 540546.0,
          "taker_buy_quote": 49672.0741
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.0924,
          "high": 0.0932,
          "low": 0.0917,
          "close": 0.0921,
          "volume": 1140077.0,
          "close_time": 1758023999999,
          "quote_volume": 105487.1309,
          "trades": 1248,
          "taker_buy_base": 604216.0,
          "taker_buy_quote": 55934.264
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.0921,
          "high": 0.0933,
          "low": 0.0915,
          "close": 0.0933,
          "volume": 956986.0,
          "close_time": 1758038399999,
          "quote_volume": 88504.1773,
          "trades": 1056,
          "taker_buy_base": 518832.0,
          "taker_buy_quote": 48027.2511
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.0933,
          "high": 0.0942,
          "low": 0.0929,
          "close": 0.0941,
          "volume": 883723.0,
          "close_time": 1758052799999,
          "quote_volume": 82793.5682,
          "trades": 804,
          "taker_buy_base": 505370.0,
          "taker_buy_quote": 47344.4343
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.0941,
          "high": 0.0944,
          "low": 0.0936,
          "close": 0.0936,
          "volume": 694532.0,
          "close_time": 1758067199999,
          "quote_volume": 65333.12,
          "trades": 613,
          "taker_buy_base": 270039.0,
          "taker_buy_quote": 25404.0429
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.0937,
          "high": 0.0942,
          "low": 0.0928,
          "close": 0.0929,
          "volume": 930879.0,
          "close_time": 1758081599999,
          "quote_volume": 87123.6927,
          "trades": 1016,
          "taker_buy_base": 379125.0,
          "taker_buy_quote": 35472.3571
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.0929,
          "high": 0.0936,
          "low": 0.092,
          "close": 0.0932,
          "volume": 961756.0,
          "close_time": 1758095999999,
          "quote_volume": 89150.3419,
          "trades": 982,
          "taker_buy_base": 329515.0,
          "taker_buy_quote": 30571.1648
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.0933,
          "high": 0.0933,
          "low": 0.0914,
          "close": 0.0919,
          "volume": 1186634.0,
          "close_time": 1758110399999,
          "quote_volume": 109374.3415,
          "trades": 797,
          "taker_buy_base": 458762.0,
          "taker_buy_quote": 42300.3995
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.0918,
          "high": 0.0923,
          "low": 0.0907,
          "close": 0.091,
          "volume": 969381.0,
          "close_time": 1758124799999,
          "quote_volume": 88649.0238,
          "trades": 890,
          "taker_buy_base": 613926.0,
          "taker_buy_quote": 56205.5123
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.0909,
          "high": 0.0939,
          "low": 0.0901,
          "close": 0.0937,
          "volume": 2982649.0,
          "close_time": 1758139199999,
          "quote_volume": 274596.3913,
          "trades": 1928,
          "taker_buy_base": 1579220.0,
          "taker_buy_quote": 145513.2239
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.0938,
          "high": 0.0976,
          "low": 0.0938,
          "close": 0.0971,
          "volume": 9786259.0,
          "close_time": 1758153599999,
          "quote_volume": 937974.0197,
          "trades": 6061,
          "taker_buy_base": 5455098.0,
          "taker_buy_quote": 523095.4506
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.0972,
          "high": 0.0976,
          "low": 0.0961,
          "close": 0.0973,
          "volume": 1093347.0,
          "close_time": 1758167999999,
          "quote_volume": 106026.9248,
          "trades": 608,
          "taker_buy_base": 427762.0,
          "taker_buy_quote": 41505.6654
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.0973,
          "high": 0.0975,
          "low": 0.096,
          "close": 0.0965,
          "volume": 1751244.0,
          "close_time": 1758182399999,
          "quote_volume": 169151.1361,
          "trades": 1439,
          "taker_buy_base": 575397.0,
          "taker_buy_quote": 55583.9799
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.0965,
          "high": 0.0974,
          "low": 0.0963,
          "close": 0.097,
          "volume": 943884.0,
          "close_time": 1758196799999,
          "quote_volume": 91509.8876,
          "trades": 808,
          "taker_buy_base": 455996.0,
          "taker_buy_quote": 44190.4043
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.097,
          "high": 0.0978,
          "low": 0.0964,
          "close": 0.0974,
          "volume": 1876325.0,
          "close_time": 1758211199999,
          "quote_volume": 182216.9449,
          "trades": 1614,
          "taker_buy_base": 534196.0,
          "taker_buy_quote": 51896.8743
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.0974,
          "high": 0.0987,
          "low": 0.0973,
          "close": 0.098,
          "volume": 1490724.0,
          "close_time": 1758225599999,
          "quote_volume": 146065.4344,
          "trades": 1443,
          "taker_buy_base": 667354.0,
          "taker_buy_quote": 65534.6102
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.0979,
          "high": 0.0983,
          "low": 0.0967,
          "close": 0.0974,
          "volume": 1231312.0,
          "close_time": 1758239999999,
          "quote_volume": 120181.1401,
          "trades": 1448,
          "taker_buy_base": 530991.0,
          "taker_buy_quote": 51884.4451
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.0974,
          "high": 0.0987,
          "low": 0.0961,
          "close": 0.0963,
          "volume": 1041090.0,
          "close_time": 1758254399999,
          "quote_volume": 101676.4891,
          "trades": 1438,
          "taker_buy_base": 349777.0,
          "taker_buy_quote": 34247.4523
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.0962,
          "high": 0.0972,
          "low": 0.0955,
          "close": 0.096,
          "volume": 2051282.0,
          "close_time": 1758268799999,
          "quote_volume": 197559.5147,
          "trades": 1743,
          "taker_buy_base": 662681.0,
          "taker_buy_quote": 63831.5394
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.096,
          "high": 0.0966,
          "low": 0.0939,
          "close": 0.0942,
          "volume": 1190136.0,
          "close_time": 1758283199999,
          "quote_volume": 113608.3711,
          "trades": 1143,
          "taker_buy_base": 381662.0,
          "taker_buy_quote": 36458.447
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.0942,
          "high": 0.0948,
          "low": 0.0917,
          "close": 0.0924,
          "volume": 6790814.0,
          "close_time": 1758297599999,
          "quote_volume": 634236.6121,
          "trades": 5166,
          "taker_buy_base": 2159107.0,
          "taker_buy_quote": 201534.8498
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.0923,
          "high": 0.0931,
          "low": 0.0919,
          "close": 0.0921,
          "volume": 1528367.0,
          "close_time": 1758311999999,
          "quote_volume": 141409.6238,
          "trades": 869,
          "taker_buy_base": 643596.0,
          "taker_buy_quote": 59555.114
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.0921,
          "high": 0.0926,
          "low": 0.0909,
          "close": 0.0917,
          "volume": 1418128.0,
          "close_time": 1758326399999,
          "quote_volume": 130228.2421,
          "trades": 1055,
          "taker_buy_base": 831917.0,
          "taker_buy_quote": 76375.0104
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.0918,
          "high": 0.0923,
          "low": 0.091,
          "close": 0.0923,
          "volume": 859688.0,
          "close_time": 1758340799999,
          "quote_volume": 78838.6603,
          "trades": 1287,
          "taker_buy_base": 553680.0,
          "taker_buy_quote": 50765.0641
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.0922,
          "high": 0.0937,
          "low": 0.0921,
          "close": 0.0937,
          "volume": 960489.0,
          "close_time": 1758355199999,
          "quote_volume": 89343.9327,
          "trades": 911,
          "taker_buy_base": 476824.0,
          "taker_buy_quote": 44383.4828
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.0936,
          "high": 0.0937,
          "low": 0.0922,
          "close": 0.0926,
          "volume": 987688.0,
          "close_time": 1758369599999,
          "quote_volume": 91843.9944,
          "trades": 1180,
          "taker_buy_base": 616171.0,
          "taker_buy_quote": 57314.8219
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.0926,
          "high": 0.0944,
          "low": 0.0923,
          "close": 0.0937,
          "volume": 1284556.0,
          "close_time": 1758383999999,
          "quote_volume": 119959.3891,
          "trades": 990,
          "taker_buy_base": 535528.0,
          "taker_buy_quote": 49943.9257
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.0937,
          "high": 0.0938,
          "low": 0.0925,
          "close": 0.0927,
          "volume": 847662.0,
          "close_time": 1758398399999,
          "quote_volume": 78895.6644,
          "trades": 683,
          "taker_buy_base": 376745.0,
          "taker_buy_quote": 35071.9031
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.0928,
          "high": 0.0937,
          "low": 0.0928,
          "close": 0.0931,
          "volume": 419648.0,
          "close_time": 1758412799999,
          "quote_volume": 39128.9407,
          "trades": 686,
          "taker_buy_base": 255366.0,
          "taker_buy_quote": 23820.0081
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.0932,
          "high": 0.0935,
          "low": 0.0924,
          "close": 0.093,
          "volume": 599396.0,
          "close_time": 1758427199999,
          "quote_volume": 55744.3603,
          "trades": 698,
          "taker_buy_base": 211027.0,
          "taker_buy_quote": 19615.8068
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.0931,
          "high": 0.094,
          "low": 0.0926,
          "close": 0.0933,
          "volume": 1205044.0,
          "close_time": 1758441599999,
          "quote_volume": 112752.7162,
          "trades": 1569,
          "taker_buy_base": 364449.0,
          "taker_buy_quote": 34064.0904
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.0933,
          "high": 0.0934,
          "low": 0.0912,
          "close": 0.0918,
          "volume": 883631.0,
          "close_time": 1758455999999,
          "quote_volume": 81274.3937,
          "trades": 853,
          "taker_buy_base": 495502.0,
          "taker_buy_quote": 45551.3595
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.0918,
          "high": 0.0926,
          "low": 0.0916,
          "close": 0.0919,
          "volume": 1209300.0,
          "close_time": 1758470399999,
          "quote_volume": 111479.668,
          "trades": 820,
          "taker_buy_base": 481265.0,
          "taker_buy_quote": 44341.9601
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.0919,
          "high": 0.0923,
          "low": 0.0911,
          "close": 0.0918,
          "volume": 1061000.0,
          "close_time": 1758484799999,
          "quote_volume": 97157.05,
          "trades": 1158,
          "taker_buy_base": 539825.0,
          "taker_buy_quote": 49418.5641
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.0918,
          "high": 0.092,
          "low": 0.0911,
          "close": 0.0911,
          "volume": 528874.0,
          "close_time": 1758499199999,
          "quote_volume": 48453.0835,
          "trades": 532,
          "taker_buy_base": 307505.0,
          "taker_buy_quote": 28166.0704
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.0912,
          "high": 0.0914,
          "low": 0.0861,
          "close": 0.0876,
          "volume": 4434206.0,
          "close_time": 1758513599999,
          "quote_volume": 391283.0959,
          "trades": 3159,
          "taker_buy_base": 2295850.0,
          "taker_buy_quote": 202907.2229
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.0876,
          "high": 0.0881,
          "low": 0.081,
          "close": 0.0844,
          "volume": 7200524.0,
          "close_time": 1758527999999,
          "quote_volume": 608702.5825,
          "trades": 5313,
          "taker_buy_base": 3451999.0,
          "taker_buy_quote": 291765.5819
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.0844,
          "high": 0.0849,
          "low": 0.0835,
          "close": 0.0842,
          "volume": 1541999.0,
          "close_time": 1758542399999,
          "quote_volume": 129915.4257,
          "trades": 1363,
          "taker_buy_base": 756991.0,
          "taker_buy_quote": 63782.9844
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.0841,
          "high": 0.085,
          "low": 0.0833,
          "close": 0.0837,
          "volume": 1436850.0,
          "close_time": 1758556799999,
          "quote_volume": 120827.6306,
          "trades": 1215,
          "taker_buy_base": 782994.0,
          "taker_buy_quote": 65892.6111
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.0836,
          "high": 0.0841,
          "low": 0.0825,
          "close": 0.0828,
          "volume": 1121400.0,
          "close_time": 1758571199999,
          "quote_volume": 93612.1516,
          "trades": 911,
          "taker_buy_base": 581159.0,
          "taker_buy_quote": 48474.1867
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.0828,
          "high": 0.0844,
          "low": 0.0828,
          "close": 0.0842,
          "volume": 1780164.0,
          "close_time": 1758585599999,
          "quote_volume": 149722.9521,
          "trades": 678,
          "taker_buy_base": 1378070.0,
          "taker_buy_quote": 115971.6418
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.0842,
          "high": 0.0846,
          "low": 0.082,
          "close": 0.0839,
          "volume": 1177203.0,
          "close_time": 1758599999999,
          "quote_volume": 98392.251,
          "trades": 1145,
          "taker_buy_base": 708495.0,
          "taker_buy_quote": 59195.2474
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.0839,
          "high": 0.0845,
          "low": 0.083,
          "close": 0.0839,
          "volume": 3371299.0,
          "close_time": 1758614399999,
          "quote_volume": 283878.1908,
          "trades": 1800,
          "taker_buy_base": 2361464.0,
          "taker_buy_quote": 199015.7409
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.0839,
          "high": 0.0846,
          "low": 0.0837,
          "close": 0.0842,
          "volume": 2050672.0,
          "close_time": 1758628799999,
          "quote_volume": 172616.3982,
          "trades": 1236,
          "taker_buy_base": 1305455.0,
          "taker_buy_quote": 109957.7706
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.0841,
          "high": 0.0847,
          "low": 0.0832,
          "close": 0.0837,
          "volume": 1090700.0,
          "close_time": 1758643199999,
          "quote_volume": 91664.6566,
          "trades": 590,
          "taker_buy_base": 650020.0,
          "taker_buy_quote": 54671.6486
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.0838,
          "high": 0.0848,
          "low": 0.0822,
          "close": 0.0824,
          "volume": 1185862.0,
          "close_time": 1758657599999,
          "quote_volume": 98775.033,
          "trades": 656,
          "taker_buy_base": 698646.0,
          "taker_buy_quote": 58236.9507
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.0824,
          "high": 0.0839,
          "low": 0.0823,
          "close": 0.0829,
          "volume": 522440.0,
          "close_time": 1758671999999,
          "quote_volume": 43483.5814,
          "trades": 340,
          "taker_buy_base": 263990.0,
          "taker_buy_quote": 21943.9803
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.0829,
          "high": 0.0844,
          "low": 0.0826,
          "close": 0.0827,
          "volume": 1116517.0,
          "close_time": 1758686399999,
          "quote_volume": 93092.9294,
          "trades": 860,
          "taker_buy_base": 558977.0,
          "taker_buy_quote": 46611.5244
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.0826,
          "high": 0.0847,
          "low": 0.0817,
          "close": 0.0847,
          "volume": 1581656.0,
          "close_time": 1758700799999,
          "quote_volume": 131680.2299,
          "trades": 1032,
          "taker_buy_base": 1057502.0,
          "taker_buy_quote": 87941.4739
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.0847,
          "high": 0.0857,
          "low": 0.0841,
          "close": 0.0855,
          "volume": 774300.0,
          "close_time": 1758715199999,
          "quote_volume": 65818.9059,
          "trades": 737,
          "taker_buy_base": 500800.0,
          "taker_buy_quote": 42571.2398
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.0856,
          "high": 0.0867,
          "low": 0.0852,
          "close": 0.0862,
          "volume": 1164317.0,
          "close_time": 1758729599999,
          "quote_volume": 100064.7492,
          "trades": 809,
          "taker_buy_base": 610689.0,
          "taker_buy_quote": 52490.0102
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.0861,
          "high": 0.0871,
          "low": 0.0852,
          "close": 0.0855,
          "volume": 1499989.0,
          "close_time": 1758743999999,
          "quote_volume": 129440.8697,
          "trades": 771,
          "taker_buy_base": 680660.0,
          "taker_buy_quote": 58691.2856
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.0855,
          "high": 0.0858,
          "low": 0.0846,
          "close": 0.085,
          "volume": 725795.0,
          "close_time": 1758758399999,
          "quote_volume": 61767.4789,
          "trades": 448,
          "taker_buy_base": 267877.0,
          "taker_buy_quote": 22800.7338
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.0849,
          "high": 0.0852,
          "low": 0.0828,
          "close": 0.0835,
          "volume": 1584187.0,
          "close_time": 1758772799999,
          "quote_volume": 133099.9274,
          "trades": 900,
          "taker_buy_base": 669861.0,
          "taker_buy_quote": 56190.1704
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.0834,
          "high": 0.0837,
          "low": 0.0817,
          "close": 0.082,
          "volume": 1924738.0,
          "close_time": 1758787199999,
          "quote_volume": 158541.0956,
          "trades": 816,
          "taker_buy_base": 1002920.0,
          "taker_buy_quote": 82598.7345
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.0821,
          "high": 0.0831,
          "low": 0.0817,
          "close": 0.0817,
          "volume": 1282515.0,
          "close_time": 1758801599999,
          "quote_volume": 105619.5041,
          "trades": 709,
          "taker_buy_base": 503371.0,
          "taker_buy_quote": 41435.8389
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.0819,
          "high": 0.0836,
          "low": 0.08,
          "close": 0.0822,
          "volume": 3464184.0,
          "close_time": 1758815999999,
          "quote_volume": 283855.7821,
          "trades": 2595,
          "taker_buy_base": 1658798.0,
          "taker_buy_quote": 135950.0249
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.0822,
          "high": 0.0824,
          "low": 0.0783,
          "close": 0.0804,
          "volume": 4124653.0,
          "close_time": 1758830399999,
          "quote_volume": 330389.1922,
          "trades": 2031,
          "taker_buy_base": 1921072.0,
          "taker_buy_quote": 154096.6814
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.0804,
          "high": 0.081,
          "low": 0.0794,
          "close": 0.0798,
          "volume": 1318332.0,
          "close_time": 1758844799999,
          "quote_volume": 105550.0245,
          "trades": 756,
          "taker_buy_base": 578050.0,
          "taker_buy_quote": 46190.9128
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.0799,
          "high": 0.0809,
          "low": 0.0793,
          "close": 0.0806,
          "volume": 871282.0,
          "close_time": 1758859199999,
          "quote_volume": 70016.7906,
          "trades": 432,
          "taker_buy_base": 435061.0,
          "taker_buy_quote": 34960.9603
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.0805,
          "high": 0.0807,
          "low": 0.0796,
          "close": 0.0803,
          "volume": 1016366.0,
          "close_time": 1758873599999,
          "quote_volume": 81469.7342,
          "trades": 529,
          "taker_buy_base": 518179.0,
          "taker_buy_quote": 41548.9887
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.0806,
          "high": 0.081,
          "low": 0.0795,
          "close": 0.0805,
          "volume": 1127744.0,
          "close_time": 1758887999999,
          "quote_volume": 90590.5752,
          "trades": 822,
          "taker_buy_base": 508033.0,
          "taker_buy_quote": 40766.2133
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.0804,
          "high": 0.0823,
          "low": 0.0794,
          "close": 0.0821,
          "volume": 2666714.0,
          "close_time": 1758902399999,
          "quote_volume": 216551.3491,
          "trades": 1337,
          "taker_buy_base": 1483174.0,
          "taker_buy_quote": 120415.678
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.082,
          "high": 0.0835,
          "low": 0.0819,
          "close": 0.0829,
          "volume": 1028154.0,
          "close_time": 1758916799999,
          "quote_volume": 85201.6076,
          "trades": 1010,
          "taker_buy_base": 457073.0,
          "taker_buy_quote": 37851.2897
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.0828,
          "high": 0.0831,
          "low": 0.0824,
          "close": 0.083,
          "volume": 475746.0,
          "close_time": 1758931199999,
          "quote_volume": 39402.1282,
          "trades": 350,
          "taker_buy_base": 237713.0,
          "taker_buy_quote": 19687.9714
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0823,
          "close": 0.0827,
          "volume": 445942.0,
          "close_time": 1758945599999,
          "quote_volume": 36912.369,
          "trades": 372,
          "taker_buy_base": 233417.0,
          "taker_buy_quote": 19328.4385
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.0828,
          "high": 0.083,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 690155.0,
          "close_time": 1758959999999,
          "quote_volume": 57125.1211,
          "trades": 472,
          "taker_buy_base": 379266.0,
          "taker_buy_quote": 31403.1531
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.0825,
          "high": 0.0831,
          "low": 0.0818,
          "close": 0.0829,
          "volume": 755365.0,
          "close_time": 1758974399999,
          "quote_volume": 62270.0565,
          "trades": 534,
          "taker_buy_base": 418675.0,
          "taker_buy_quote": 34508.2001
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.0829,
          "high": 0.0832,
          "low": 0.0824,
          "close": 0.0832,
          "volume": 717884.0,
          "close_time": 1758988799999,
          "quote_volume": 59461.3318,
          "trades": 427,
          "taker_buy_base": 394463.0,
          "taker_buy_quote": 32672.5121
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.0832,
          "high": 0.0832,
          "low": 0.082,
          "close": 0.0826,
          "volume": 857935.0,
          "close_time": 1759003199999,
          "quote_volume": 70772.9801,
          "trades": 662,
          "taker_buy_base": 421023.0,
          "taker_buy_quote": 34740.9454
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.0826,
          "high": 0.0836,
          "low": 0.0825,
          "close": 0.0828,
          "volume": 795580.0,
          "close_time": 1759017599999,
          "quote_volume": 65935.1756,
          "trades": 542,
          "taker_buy_base": 471691.0,
          "taker_buy_quote": 39071.504
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.0829,
          "high": 0.083,
          "low": 0.082,
          "close": 0.0823,
          "volume": 775683.0,
          "close_time": 1759031999999,
          "quote_volume": 63892.816,
          "trades": 363,
          "taker_buy_base": 313904.0,
          "taker_buy_quote": 25853.7601
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.0821,
          "high": 0.0822,
          "low": 0.0813,
          "close": 0.0813,
          "volume": 750456.0,
          "close_time": 1759046399999,
          "quote_volume": 61387.4532,
          "trades": 407,
          "taker_buy_base": 324737.0,
          "taker_buy_quote": 26535.8492
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.0814,
          "high": 0.0815,
          "low": 0.0796,
          "close": 0.0803,
          "volume": 1399911.0,
          "close_time": 1759060799999,
          "quote_volume": 112800.3624,
          "trades": 674,
          "taker_buy_base": 763976.0,
          "taker_buy_quote": 61696.5408
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.0802,
          "high": 0.0817,
          "low": 0.0796,
          "close": 0.0816,
          "volume": 2081107.0,
          "close_time": 1759075199999,
          "quote_volume": 169101.6656,
          "trades": 942,
          "taker_buy_base": 1084622.0,
          "taker_buy_quote": 88078.0017
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.0817,
          "high": 0.0829,
          "low": 0.0815,
          "close": 0.0823,
          "volume": 4914913.0,
          "close_time": 1759089599999,
          "quote_volume": 404344.8616,
          "trades": 2399,
          "taker_buy_base": 2219275.0,
          "taker_buy_quote": 182560.4342
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.0824,
          "high": 0.0846,
          "low": 0.0823,
          "close": 0.0843,
          "volume": 1274504.0,
          "close_time": 1759103999999,
          "quote_volume": 107049.6352,
          "trades": 558,
          "taker_buy_base": 940702.0,
          "taker_buy_quote": 79133.6704
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.0843,
          "high": 0.0845,
          "low": 0.084,
          "close": 0.0844,
          "volume": 408336.0,
          "close_time": 1759118399999,
          "quote_volume": 34368.5685,
          "trades": 385,
          "taker_buy_base": 189244.0,
          "taker_buy_quote": 15936.3036
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.0844,
          "high": 0.0845,
          "low": 0.0837,
          "close": 0.0845,
          "volume": 1037476.0,
          "close_time": 1759132799999,
          "quote_volume": 87292.2063,
          "trades": 563,
          "taker_buy_base": 590701.0,
          "taker_buy_quote": 49680.54
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.0845,
          "high": 0.0912,
          "low": 0.0843,
          "close": 0.0866,
          "volume": 22793875.0,
          "close_time": 1759147199999,
          "quote_volume": 1997264.1385,
          "trades": 12058,
          "taker_buy_base": 12662546.0,
          "taker_buy_quote": 1109716.202
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.0865,
          "high": 0.09,
          "low": 0.0846,
          "close": 0.0871,
          "volume": 25004680.0,
          "close_time": 1759161599999,
          "quote_volume": 2195000.0961,
          "trades": 14766,
          "taker_buy_base": 12306884.0,
          "taker_buy_quote": 1084057.2896
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.0872,
          "high": 0.0878,
          "low": 0.0856,
          "close": 0.0869,
          "volume": 5402327.0,
          "close_time": 1759175999999,
          "quote_volume": 469215.7899,
          "trades": 2693,
          "taker_buy_base": 2852740.0,
          "taker_buy_quote": 247873.2955
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.0869,
          "high": 0.0875,
          "low": 0.0863,
          "close": 0.0863,
          "volume": 2886567.0,
          "close_time": 1759190399999,
          "quote_volume": 250190.6891,
          "trades": 1182,
          "taker_buy_base": 989509.0,
          "taker_buy_quote": 85882.7779
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.0864,
          "high": 0.0864,
          "low": 0.0851,
          "close": 0.0861,
          "volume": 4768374.0,
          "close_time": 1759204799999,
          "quote_volume": 410130.3341,
          "trades": 1517,
          "taker_buy_base": 1179146.0,
          "taker_buy_quote": 101248.3808
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.0861,
          "high": 0.0873,
          "low": 0.0844,
          "close": 0.0846,
          "volume": 4517545.0,
          "close_time": 1759219199999,
          "quote_volume": 388408.4706,
          "trades": 4180,
          "taker_buy_base": 2072522.0,
          "taker_buy_quote": 178487.5798
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.0845,
          "high": 0.0849,
          "low": 0.0835,
          "close": 0.0837,
          "volume": 2754125.0,
          "close_time": 1759233599999,
          "quote_volume": 231503.8679,
          "trades": 1410,
          "taker_buy_base": 1629955.0,
          "taker_buy_quote": 137025.7943
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.0836,
          "high": 0.0839,
          "low": 0.0816,
          "close": 0.0818,
          "volume": 2694246.0,
          "close_time": 1759247999999,
          "quote_volume": 222947.5464,
          "trades": 2226,
          "taker_buy_base": 1377348.0,
          "taker_buy_quote": 114010.1541
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.0818,
          "high": 0.0838,
          "low": 0.0812,
          "close": 0.0837,
          "volume": 2307559.0,
          "close_time": 1759262399999,
          "quote_volume": 189385.131,
          "trades": 1116,
          "taker_buy_base": 1104626.0,
          "taker_buy_quote": 90643.874
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.0838,
          "high": 0.0847,
          "low": 0.0832,
          "close": 0.0838,
          "volume": 1031071.0,
          "close_time": 1759276799999,
          "quote_volume": 86497.778,
          "trades": 901,
          "taker_buy_base": 414818.0,
          "taker_buy_quote": 34789.9609
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.0838,
          "high": 0.0848,
          "low": 0.083,
          "close": 0.0839,
          "volume": 1102676.0,
          "close_time": 1759291199999,
          "quote_volume": 92671.863,
          "trades": 760,
          "taker_buy_base": 499506.0,
          "taker_buy_quote": 41986.3035
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.084,
          "high": 0.0862,
          "low": 0.0836,
          "close": 0.0862,
          "volume": 4349578.0,
          "close_time": 1759305599999,
          "quote_volume": 367392.5484,
          "trades": 2174,
          "taker_buy_base": 1291829.0,
          "taker_buy_quote": 109502.9068
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.0863,
          "high": 0.0902,
          "low": 0.0863,
          "close": 0.0888,
          "volume": 9961011.0,
          "close_time": 1759319999999,
          "quote_volume": 881882.8396,
          "trades": 8183,
          "taker_buy_base": 5465704.0,
          "taker_buy_quote": 483745.571
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.0889,
          "high": 0.0894,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 2128743.0,
          "close_time": 1759334399999,
          "quote_volume": 189202.9304,
          "trades": 2512,
          "taker_buy_base": 673597.0,
          "taker_buy_quote": 59905.9676
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.0888,
          "high": 0.0902,
          "low": 0.0884,
          "close": 0.0897,
          "volume": 3430568.0,
          "close_time": 1759348799999,
          "quote_volume": 305914.3398,
          "trades": 3555,
          "taker_buy_base": 1119368.0,
          "taker_buy_quote": 99973.3909
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.0897,
          "high": 0.0897,
          "low": 0.0885,
          "close": 0.0894,
          "volume": 1527593.0,
          "close_time": 1759363199999,
          "quote_volume": 136173.4995,
          "trades": 1748,
          "taker_buy_base": 606750.0,
          "taker_buy_quote": 54101.9184
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.0895,
          "high": 0.0905,
          "low": 0.0893,
          "close": 0.0901,
          "volume": 1248926.0,
          "close_time": 1759377599999,
          "quote_volume": 112310.2925,
          "trades": 1580,
          "taker_buy_base": 599385.0,
          "taker_buy_quote": 53898.7975
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.09,
          "high": 0.0913,
          "low": 0.0897,
          "close": 0.0901,
          "volume": 1908716.0,
          "close_time": 1759391999999,
          "quote_volume": 172608.8029,
          "trades": 2163,
          "taker_buy_base": 1111253.0,
          "taker_buy_quote": 100559.8681
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.09,
          "high": 0.0908,
          "low": 0.0894,
          "close": 0.0897,
          "volume": 4057587.0,
          "close_time": 1759406399999,
          "quote_volume": 365658.0294,
          "trades": 1815,
          "taker_buy_base": 981507.0,
          "taker_buy_quote": 88545.1449
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.0896,
          "high": 0.0898,
          "low": 0.088,
          "close": 0.0888,
          "volume": 2404099.0,
          "close_time": 1759420799999,
          "quote_volume": 214213.1009,
          "trades": 1339,
          "taker_buy_base": 1008500.0,
          "taker_buy_quote": 89830.7196
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.0888,
          "high": 0.0908,
          "low": 0.0887,
          "close": 0.0904,
          "volume": 1479172.0,
          "close_time": 1759435199999,
          "quote_volume": 132806.8633,
          "trades": 1172,
          "taker_buy_base": 753689.0,
          "taker_buy_quote": 67677.1399
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0887,
          "close": 0.0892,
          "volume": 842836.0,
          "close_time": 1759449599999,
          "quote_volume": 75420.7844,
          "trades": 730,
          "taker_buy_base": 301272.0,
          "taker_buy_quote": 26926.6181
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0875,
          "close": 0.0883,
          "volume": 3096512.0,
          "close_time": 1759463999999,
          "quote_volume": 274317.4756,
          "trades": 1766,
          "taker_buy_base": 1591583.0,
          "taker_buy_quote": 140793.8262
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.0883,
          "high": 0.0891,
          "low": 0.0877,
          "close": 0.0883,
          "volume": 825237.0,
          "close_time": 1759478399999,
          "quote_volume": 72916.9027,
          "trades": 729,
          "taker_buy_base": 397915.0,
          "taker_buy_quote": 35149.7809
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.0882,
          "high": 0.0884,
          "low": 0.0873,
          "close": 0.0875,
          "volume": 845357.0,
          "close_time": 1759492799999,
          "quote_volume": 74239.3062,
          "trades": 1444,
          "taker_buy_base": 209841.0,
          "taker_buy_quote": 18414.9432
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.0874,
          "high": 0.0901,
          "low": 0.0871,
          "close": 0.09,
          "volume": 2219209.0,
          "close_time": 1759507199999,
          "quote_volume": 196345.1517,
          "trades": 1800,
          "taker_buy_base": 1454351.0,
          "taker_buy_quote": 128783.1067
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.0901,
          "high": 0.092,
          "low": 0.0887,
          "close": 0.09,
          "volume": 3393995.0,
          "close_time": 1759521599999,
          "quote_volume": 307113.0357,
          "trades": 3824,
          "taker_buy_base": 1714983.0,
          "taker_buy_quote": 155174.5739
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.09,
          "high": 0.0901,
          "low": 0.0893,
          "close": 0.0893,
          "volume": 1021192.0,
          "close_time": 1759535999999,
          "quote_volume": 91548.1903,
          "trades": 1380,
          "taker_buy_base": 341371.0,
          "taker_buy_quote": 30642.6617
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 2339164.0,
          "close_time": 1759550399999,
          "quote_volume": 207303.7581,
          "trades": 1507,
          "taker_buy_base": 720372.0,
          "taker_buy_quote": 63786.6214
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.0875,
          "high": 0.0886,
          "low": 0.0871,
          "close": 0.0874,
          "volume": 716363.0,
          "close_time": 1759564799999,
          "quote_volume": 63024.2991,
          "trades": 875,
          "taker_buy_base": 312973.0,
          "taker_buy_quote": 27511.098
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0857,
          "close": 0.0864,
          "volume": 1649084.0,
          "close_time": 1759579199999,
          "quote_volume": 142664.2985,
          "trades": 1298,
          "taker_buy_base": 760452.0,
          "taker_buy_quote": 65867.0758
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.0864,
          "high": 0.0872,
          "low": 0.085,
          "close": 0.0853,
          "volume": 2365560.0,
          "close_time": 1759593599999,
          "quote_volume": 204237.1687,
          "trades": 2041,
          "taker_buy_base": 1572071.0,
          "taker_buy_quote": 135795.5715
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.0854,
          "high": 0.0875,
          "low": 0.0852,
          "close": 0.0871,
          "volume": 2523185.0,
          "close_time": 1759607999999,
          "quote_volume": 218236.7124,
          "trades": 1978,
          "taker_buy_base": 1290261.0,
          "taker_buy_quote": 111375.5267
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.0872,
          "high": 0.0877,
          "low": 0.0865,
          "close": 0.0876,
          "volume": 1355565.0,
          "close_time": 1759622399999,
          "quote_volume": 118208.5061,
          "trades": 889,
          "taker_buy_base": 824394.0,
          "taker_buy_quote": 71904.8685
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0876,
          "high": 0.0889,
          "low": 0.0864,
          "close": 0.0878,
          "volume": 1950507.0,
          "close_time": 1759636799999,
          "quote_volume": 171238.5363,
          "trades": 2054,
          "taker_buy_base": 854308.0,
          "taker_buy_quote": 74953.7534
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.0879,
          "high": 0.0902,
          "low": 0.0879,
          "close": 0.09,
          "volume": 1222007.0,
          "close_time": 1759651199999,
          "quote_volume": 108755.5532,
          "trades": 1150,
          "taker_buy_base": 697350.0,
          "taker_buy_quote": 62062.3438
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0871,
          "close": 0.0876,
          "volume": 2492310.0,
          "close_time": 1759665599999,
          "quote_volume": 220291.4932,
          "trades": 2070,
          "taker_buy_base": 767741.0,
          "taker_buy_quote": 67918.8635
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0864,
          "close": 0.0873,
          "volume": 754241.0,
          "close_time": 1759679999999,
          "quote_volume": 65516.9609,
          "trades": 534,
          "taker_buy_base": 396161.0,
          "taker_buy_quote": 34422.4982
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.0871,
          "high": 0.0873,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 2549650.0,
          "close_time": 1759694399999,
          "quote_volume": 219918.4505,
          "trades": 2173,
          "taker_buy_base": 1044431.0,
          "taker_buy_quote": 90293.8192
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.0847,
          "high": 0.0855,
          "low": 0.0846,
          "close": 0.0847,
          "volume": 1043651.0,
          "close_time": 1759708799999,
          "quote_volume": 88705.99,
          "trades": 805,
          "taker_buy_base": 589462.0,
          "taker_buy_quote": 50093.095
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.0846,
          "high": 0.0861,
          "low": 0.0843,
          "close": 0.0856,
          "volume": 1844057.0,
          "close_time": 1759723199999,
          "quote_volume": 157073.5934,
          "trades": 1496,
          "taker_buy_base": 1164306.0,
          "taker_buy_quote": 99181.4912
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.0855,
          "high": 0.0866,
          "low": 0.0848,
          "close": 0.0858,
          "volume": 968611.0,
          "close_time": 1759737599999,
          "quote_volume": 82858.3647,
          "trades": 873,
          "taker_buy_base": 607056.0,
          "taker_buy_quote": 51904.7834
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.0859,
          "high": 0.0865,
          "low": 0.0856,
          "close": 0.086,
          "volume": 1316317.0,
          "close_time": 1759751999999,
          "quote_volume": 113261.9989,
          "trades": 1531,
          "taker_buy_base": 516000.0,
          "taker_buy_quote": 44368.9451
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.086,
          "high": 0.088,
          "low": 0.086,
          "close": 0.0879,
          "volume": 1927206.0,
          "close_time": 1759766399999,
          "quote_volume": 167166.4566,
          "trades": 1141,
          "taker_buy_base": 582118.0,
          "taker_buy_quote": 50635.6232
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0871,
          "close": 0.0879,
          "volume": 1589521.0,
          "close_time": 1759780799999,
          "quote_volume": 139265.8947,
          "trades": 1646,
          "taker_buy_base": 561757.0,
          "taker_buy_quote": 49210.9164
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.0879,
          "high": 0.0882,
          "low": 0.0865,
          "close": 0.0867,
          "volume": 1430466.0,
          "close_time": 1759795199999,
          "quote_volume": 125100.9469,
          "trades": 1063,
          "taker_buy_base": 594673.0,
          "taker_buy_quote": 52057.6723
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.0867,
          "high": 0.0873,
          "low": 0.0859,
          "close": 0.0861,
          "volume": 1344473.0,
          "close_time": 1759809599999,
          "quote_volume": 116792.6899,
          "trades": 1143,
          "taker_buy_base": 1000498.0,
          "taker_buy_quote": 86939.9361
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.086,
          "high": 0.0869,
          "low": 0.0849,
          "close": 0.0851,
          "volume": 1007427.0,
          "close_time": 1759823999999,
          "quote_volume": 86557.5734,
          "trades": 1158,
          "taker_buy_base": 627067.0,
          "taker_buy_quote": 53927.2247
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.0851,
          "high": 0.0866,
          "low": 0.0839,
          "close": 0.0865,
          "volume": 2112429.0,
          "close_time": 1759838399999,
          "quote_volume": 180182.2874,
          "trades": 2669,
          "taker_buy_base": 1347238.0,
          "taker_buy_quote": 114930.1316
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.0865,
          "high": 0.0872,
          "low": 0.0826,
          "close": 0.0832,
          "volume": 3557388.0,
          "close_time": 1759852799999,
          "quote_volume": 300673.2657,
          "trades": 2695,
          "taker_buy_base": 1565522.0,
          "taker_buy_quote": 132237.541
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.0831,
          "high": 0.084,
          "low": 0.0823,
          "close": 0.0835,
          "volume": 2103693.0,
          "close_time": 1759867199999,
          "quote_volume": 174742.211,
          "trades": 1839,
          "taker_buy_base": 1153142.0,
          "taker_buy_quote": 95793.7588
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.0836,
          "high": 0.0844,
          "low": 0.0824,
          "close": 0.0827,
          "volume": 1330739.0,
          "close_time": 1759881599999,
          "quote_volume": 111094.8548,
          "trades": 1496,
          "taker_buy_base": 716965.0,
          "taker_buy_quote": 59859.1566
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0827,
          "high": 0.0838,
          "low": 0.0815,
          "close": 0.0821,
          "volume": 1074324.0,
          "close_time": 1759895999999,
          "quote_volume": 88955.5035,
          "trades": 572,
          "taker_buy_base": 594959.0,
          "taker_buy_quote": 49224.7122
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.0821,
          "high": 0.0833,
          "low": 0.0817,
          "close": 0.0831,
          "volume": 1433490.0,
          "close_time": 1759910399999,
          "quote_volume": 118618.0311,
          "trades": 797,
          "taker_buy_base": 548506.0,
          "taker_buy_quote": 45376.8862
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.0832,
          "high": 0.084,
          "low": 0.083,
          "close": 0.0835,
          "volume": 887126.0,
          "close_time": 1759924799999,
          "quote_volume": 74012.1706,
          "trades": 1004,
          "taker_buy_base": 437665.0,
          "taker_buy_quote": 36528.808
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.0835,
          "high": 0.0875,
          "low": 0.0833,
          "close": 0.0867,
          "volume": 6624125.0,
          "close_time": 1759939199999,
          "quote_volume": 569286.9385,
          "trades": 4898,
          "taker_buy_base": 3954816.0,
          "taker_buy_quote": 340118.1843
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.0867,
          "high": 0.0944,
          "low": 0.0867,
          "close": 0.0897,
          "volume": 26403378.0,
          "close_time": 1759953599999,
          "quote_volume": 2392862.9576,
          "trades": 23939,
          "taker_buy_base": 12700438.0,
          "taker_buy_quote": 1146896.1331
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.0898,
          "high": 0.0905,
          "low": 0.0892,
          "close": 0.09,
          "volume": 2885842.0,
          "close_time": 1759967999999,
          "quote_volume": 259177.6778,
          "trades": 4686,
          "taker_buy_base": 1124993.0,
          "taker_buy_quote": 101097.9649
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.09,
          "high": 0.0904,
          "low": 0.0871,
          "close": 0.0891,
          "volume": 2768467.0,
          "close_time": 1759982399999,
          "quote_volume": 245717.7314,
          "trades": 4337,
          "taker_buy_base": 1363885.0,
          "taker_buy_quote": 121376.7439
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.0889,
          "high": 0.089,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 1362600.0,
          "close_time": 1759996799999,
          "quote_volume": 119528.2424,
          "trades": 2107,
          "taker_buy_base": 577665.0,
          "taker_buy_quote": 50722.4884
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.0865,
          "high": 0.0869,
          "low": 0.0844,
          "close": 0.0847,
          "volume": 2536739.0,
          "close_time": 1760011199999,
          "quote_volume": 216167.6654,
          "trades": 3397,
          "taker_buy_base": 895933.0,
          "taker_buy_quote": 76378.1103
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.0846,
          "high": 0.0858,
          "low": 0.0825,
          "close": 0.083,
          "volume": 3388392.0,
          "close_time": 1760025599999,
          "quote_volume": 285127.1423,
          "trades": 3037,
          "taker_buy_base": 1686147.0,
          "taker_buy_quote": 142413.588
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.0831,
          "high": 0.0853,
          "low": 0.0826,
          "close": 0.0846,
          "volume": 1818417.0,
          "close_time": 1760039999999,
          "quote_volume": 152636.9732,
          "trades": 1839,
          "taker_buy_base": 1019216.0,
          "taker_buy_quote": 85627.2079
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.0846,
          "high": 0.0859,
          "low": 0.0842,
          "close": 0.0859,
          "volume": 1031528.0,
          "close_time": 1760054399999,
          "quote_volume": 87917.8385,
          "trades": 1435,
          "taker_buy_base": 628033.0,
          "taker_buy_quote": 53538.252
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0858,
          "high": 0.09,
          "low": 0.0858,
          "close": 0.0886,
          "volume": 4272149.0,
          "close_time": 1760068799999,
          "quote_volume": 374308.7793,
          "trades": 4281,
          "taker_buy_base": 2282685.0,
          "taker_buy_quote": 200244.4534
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.0887,
          "high": 0.0889,
          "low": 0.0871,
          "close": 0.0871,
          "volume": 2118745.0,
          "close_time": 1760083199999,
          "quote_volume": 186546.5191,
          "trades": 2742,
          "taker_buy_base": 948742.0,
          "taker_buy_quote": 83643.5762
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.0871,
          "high": 0.0894,
          "low": 0.0871,
          "close": 0.0893,
          "volume": 1560088.0,
          "close_time": 1760097599999,
          "quote_volume": 137851.4107,
          "trades": 1801,
          "taker_buy_base": 813640.0,
          "taker_buy_quote": 71892.7301
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.0826,
          "close": 0.0835,
          "volume": 4626405.0,
          "close_time": 1760111999999,
          "quote_volume": 397587.6168,
          "trades": 4882,
          "taker_buy_base": 1844741.0,
          "taker_buy_quote": 157880.1784
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.0834,
          "high": 0.0845,
          "low": 0.0809,
          "close": 0.0814,
          "volume": 2259151.0,
          "close_time": 1760126399999,
          "quote_volume": 186855.5837,
          "trades": 3637,
          "taker_buy_base": 1194494.0,
          "taker_buy_quote": 98798.0381
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.0813,
          "high": 0.0909,
          "low": 0.0488,
          "close": 0.0665,
          "volume": 38257565.0,
          "close_time": 1760140799999,
          "quote_volume": 2612394.8345,
          "trades": 42655,
          "taker_buy_base": 19473399.0,
          "taker_buy_quote": 1327437.1681
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0665,
          "high": 0.0671,
          "low": 0.0629,
          "close": 0.0648,
          "volume": 6335494.0,
          "close_time": 1760155199999,
          "quote_volume": 414714.9408,
          "trades": 5448,
          "taker_buy_base": 3604318.0,
          "taker_buy_quote": 236370.4228
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.0647,
          "high": 0.0672,
          "low": 0.0644,
          "close": 0.0665,
          "volume": 4594591.0,
          "close_time": 1760169599999,
          "quote_volume": 302540.2159,
          "trades": 2774,
          "taker_buy_base": 2714051.0,
          "taker_buy_quote": 178732.6619
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.0666,
          "high": 0.0702,
          "low": 0.0663,
          "close": 0.0698,
          "volume": 6628863.0,
          "close_time": 1760183999999,
          "quote_volume": 457735.8328,
          "trades": 3123,
          "taker_buy_base": 2628484.0,
          "taker_buy_quote": 181898.5224
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.0697,
          "high": 0.0703,
          "low": 0.0677,
          "close": 0.0699,
          "volume": 3174605.0,
          "close_time": 1760198399999,
          "quote_volume": 219601.886,
          "trades": 1768,
          "taker_buy_base": 1369186.0,
          "taker_buy_quote": 94774.8722
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.07,
          "high": 0.0706,
          "low": 0.0669,
          "close": 0.0675,
          "volume": 1911382.0,
          "close_time": 1760212799999,
          "quote_volume": 131751.5331,
          "trades": 1089,
          "taker_buy_base": 963387.0,
          "taker_buy_quote": 66390.015
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.0674,
          "high": 0.0677,
          "low": 0.0653,
          "close": 0.0673,
          "volume": 3488731.0,
          "close_time": 1760227199999,
          "quote_volume": 232367.5585,
          "trades": 1426,
          "taker_buy_base": 1489690.0,
          "taker_buy_quote": 99380.811
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0673,
          "high": 0.0677,
          "low": 0.0657,
          "close": 0.0672,
          "volume": 1576640.0,
          "close_time": 1760241599999,
          "quote_volume": 105167.9519,
          "trades": 912,
          "taker_buy_base": 647499.0,
          "taker_buy_quote": 43193.8456
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.0671,
          "high": 0.0691,
          "low": 0.0671,
          "close": 0.0689,
          "volume": 1157283.0,
          "close_time": 1760255999999,
          "quote_volume": 78934.9419,
          "trades": 752,
          "taker_buy_base": 543915.0,
          "taker_buy_quote": 37105.1072
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0673,
          "close": 0.0686,
          "volume": 1616981.0,
          "close_time": 1760270399999,
          "quote_volume": 110568.7763,
          "trades": 764,
          "taker_buy_base": 700072.0,
          "taker_buy_quote": 47798.6546
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0687,
          "high": 0.0728,
          "low": 0.0672,
          "close": 0.0727,
          "volume": 4765351.0,
          "close_time": 1760284799999,
          "quote_volume": 331323.0082,
          "trades": 2394,
          "taker_buy_base": 1793683.0,
          "taker_buy_quote": 125069.6613
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0727,
          "high": 0.0744,
          "low": 0.0726,
          "close": 0.074,
          "volume": 2852758.0,
          "close_time": 1760299199999,
          "quote_volume": 209708.9681,
          "trades": 1863,
          "taker_buy_base": 995851.0,
          "taker_buy_quote": 73185.7029
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.074,
          "high": 0.0746,
          "low": 0.0722,
          "close": 0.0727,
          "volume": 1801928.0,
          "close_time": 1760313599999,
          "quote_volume": 132009.6491,
          "trades": 879,
          "taker_buy_base": 789611.0,
          "taker_buy_quote": 57803.8159
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0714,
          "close": 0.0718,
          "volume": 2144425.0,
          "close_time": 1760327999999,
          "quote_volume": 154763.2113,
          "trades": 1006,
          "taker_buy_base": 1075322.0,
          "taker_buy_quote": 77631.9577
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.0717,
          "high": 0.0738,
          "low": 0.0714,
          "close": 0.0728,
          "volume": 1459961.0,
          "close_time": 1760342399999,
          "quote_volume": 105616.9491,
          "trades": 643,
          "taker_buy_base": 756463.0,
          "taker_buy_quote": 54708.5033
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.0727,
          "high": 0.0741,
          "low": 0.0716,
          "close": 0.0731,
          "volume": 4918897.0,
          "close_time": 1760356799999,
          "quote_volume": 360061.8669,
          "trades": 1429,
          "taker_buy_base": 2392150.0,
          "taker_buy_quote": 175178.3034
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.073,
          "high": 0.075,
          "low": 0.0726,
          "close": 0.0746,
          "volume": 5135228.0,
          "close_time": 1760371199999,
          "quote_volume": 379230.3825,
          "trades": 1214,
          "taker_buy_base": 2513336.0,
          "taker_buy_quote": 185673.8205
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.0746,
          "high": 0.082,
          "low": 0.074,
          "close": 0.0782,
          "volume": 20332740.0,
          "close_time": 1760385599999,
          "quote_volume": 1602392.4887,
          "trades": 7232,
          "taker_buy_base": 10809923.0,
          "taker_buy_quote": 850287.0119
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0783,
          "high": 0.0789,
          "low": 0.0774,
          "close": 0.0777,
          "volume": 2061099.0,
          "close_time": 1760399999999,
          "quote_volume": 160995.4568,
          "trades": 1065,
          "taker_buy_base": 1086939.0,
          "taker_buy_quote": 84934.6774
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0778,
          "high": 0.0782,
          "low": 0.0756,
          "close": 0.0757,
          "volume": 2196777.0,
          "close_time": 1760414399999,
          "quote_volume": 167885.1704,
          "trades": 1009,
          "taker_buy_base": 985602.0,
          "taker_buy_quote": 75440.0916
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0757,
          "high": 0.076,
          "low": 0.0711,
          "close": 0.0719,
          "volume": 4584783.0,
          "close_time": 1760428799999,
          "quote_volume": 334688.445,
          "trades": 1711,
          "taker_buy_base": 2333787.0,
          "taker_buy_quote": 170107.7451
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0718,
          "high": 0.0734,
          "low": 0.0706,
          "close": 0.073,
          "volume": 3114108.0,
          "close_time": 1760443199999,
          "quote_volume": 223913.1545,
          "trades": 1285,
          "taker_buy_base": 1922801.0,
          "taker_buy_quote": 138240.8918
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0729,
          "high": 0.075,
          "low": 0.0712,
          "close": 0.0749,
          "volume": 4021132.0,
          "close_time": 1760457599999,
          "quote_volume": 294380.4596,
          "trades": 1455,
          "taker_buy_base": 1774213.0,
          "taker_buy_quote": 129963.3197
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0749,
          "high": 0.076,
          "low": 0.074,
          "close": 0.0754,
          "volume": 3326737.0,
          "close_time": 1760471999999,
          "quote_volume": 250243.0394,
          "trades": 1622,
          "taker_buy_base": 1739075.0,
          "taker_buy_quote": 130759.2817
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0754,
          "high": 0.0766,
          "low": 0.0748,
          "close": 0.0762,
          "volume": 1732026.0,
          "close_time": 1760486399999,
          "quote_volume": 131325.4575,
          "trades": 642,
          "taker_buy_base": 671398.0,
          "taker_buy_quote": 50825.7152
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0763,
          "high": 0.0763,
          "low": 0.0743,
          "close": 0.0747,
          "volume": 1214037.0,
          "close_time": 1760500799999,
          "quote_volume": 91387.7364,
          "trades": 609,
          "taker_buy_base": 659242.0,
          "taker_buy_quote": 49653.5702
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.0748,
          "high": 0.0758,
          "low": 0.0744,
          "close": 0.0758,
          "volume": 983166.0,
          "close_time": 1760515199999,
          "quote_volume": 73837.2432,
          "trades": 551,
          "taker_buy_base": 499415.0,
          "taker_buy_quote": 37497.6304
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.0758,
          "high": 0.0773,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 2338776.0,
          "close_time": 1760529599999,
          "quote_volume": 176361.3016,
          "trades": 1679,
          "taker_buy_base": 1128781.0,
          "taker_buy_quote": 85169.9334
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0738,
          "high": 0.0739,
          "low": 0.0713,
          "close": 0.0721,
          "volume": 3450190.0,
          "close_time": 1760543999999,
          "quote_volume": 250869.5782,
          "trades": 1652,
          "taker_buy_base": 1908134.0,
          "taker_buy_quote": 138820.1876
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0721,
          "high": 0.0731,
          "low": 0.0713,
          "close": 0.0719,
          "volume": 2039374.0,
          "close_time": 1760558399999,
          "quote_volume": 147082.5089,
          "trades": 1111,
          "taker_buy_base": 1147824.0,
          "taker_buy_quote": 82786.4237
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.072,
          "high": 0.0724,
          "low": 0.0708,
          "close": 0.0721,
          "volume": 1506635.0,
          "close_time": 1760572799999,
          "quote_volume": 107771.8204,
          "trades": 770,
          "taker_buy_base": 982320.0,
          "taker_buy_quote": 70188.301
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0722,
          "high": 0.0733,
          "low": 0.0717,
          "close": 0.0725,
          "volume": 795058.0,
          "close_time": 1760587199999,
          "quote_volume": 57595.1654,
          "trades": 655,
          "taker_buy_base": 345753.0,
          "taker_buy_quote": 25033.5868
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0726,
          "high": 0.0738,
          "low": 0.072,
          "close": 0.0724,
          "volume": 3220886.0,
          "close_time": 1760601599999,
          "quote_volume": 234448.1193,
          "trades": 1058,
          "taker_buy_base": 1075726.0,
          "taker_buy_quote": 78294.9191
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0724,
          "high": 0.0733,
          "low": 0.0689,
          "close": 0.0732,
          "volume": 5079117.0,
          "close_time": 1760615999999,
          "quote_volume": 363590.6165,
          "trades": 1796,
          "taker_buy_base": 2390110.0,
          "taker_buy_quote": 170991.7974
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0733,
          "high": 0.0737,
          "low": 0.07,
          "close": 0.0703,
          "volume": 2892076.0,
          "close_time": 1760630399999,
          "quote_volume": 208684.5706,
          "trades": 1190,
          "taker_buy_base": 1260551.0,
          "taker_buy_quote": 91010.6811
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0701,
          "high": 0.0727,
          "low": 0.0691,
          "close": 0.0698,
          "volume": 2827344.0,
          "close_time": 1760644799999,
          "quote_volume": 200156.0302,
          "trades": 1335,
          "taker_buy_base": 1776859.0,
          "taker_buy_quote": 125664.5506
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0699,
          "high": 0.0702,
          "low": 0.0686,
          "close": 0.0696,
          "volume": 1122312.0,
          "close_time": 1760659199999,
          "quote_volume": 77678.1901,
          "trades": 498,
          "taker_buy_base": 705872.0,
          "taker_buy_quote": 48859.931
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0696,
          "high": 0.0705,
          "low": 0.0689,
          "close": 0.0701,
          "volume": 1454366.0,
          "close_time": 1760673599999,
          "quote_volume": 101261.2069,
          "trades": 342,
          "taker_buy_base": 670681.0,
          "taker_buy_quote": 46735.9016
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.07,
          "high": 0.0701,
          "low": 0.065,
          "close": 0.0652,
          "volume": 3329181.0,
          "close_time": 1760687999999,
          "quote_volume": 222996.197,
          "trades": 1114,
          "taker_buy_base": 1452283.0,
          "taker_buy_quote": 97271.8484
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0654,
          "high": 0.0692,
          "low": 0.0643,
          "close": 0.0685,
          "volume": 3447209.0,
          "close_time": 1760702399999,
          "quote_volume": 230199.6053,
          "trades": 1529,
          "taker_buy_base": 2014880.0,
          "taker_buy_quote": 134749.4147
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0669,
          "close": 0.0689,
          "volume": 2071382.0,
          "close_time": 1760716799999,
          "quote_volume": 141151.8594,
          "trades": 970,
          "taker_buy_base": 967339.0,
          "taker_buy_quote": 65943.5236
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.069,
          "high": 0.0698,
          "low": 0.0681,
          "close": 0.0687,
          "volume": 1703092.0,
          "close_time": 1760731199999,
          "quote_volume": 117528.4643,
          "trades": 832,
          "taker_buy_base": 761746.0,
          "taker_buy_quote": 52583.4105
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0686,
          "high": 0.0697,
          "low": 0.0683,
          "close": 0.0684,
          "volume": 552819.0,
          "close_time": 1760745599999,
          "quote_volume": 38124.9535,
          "trades": 329,
          "taker_buy_base": 286543.0,
          "taker_buy_quote": 19756.9152
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0685,
          "high": 0.0696,
          "low": 0.0682,
          "close": 0.0692,
          "volume": 493725.0,
          "close_time": 1760759999999,
          "quote_volume": 34064.41,
          "trades": 215,
          "taker_buy_base": 286097.0,
          "taker_buy_quote": 19728.8249
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0691,
          "high": 0.07,
          "low": 0.0682,
          "close": 0.0689,
          "volume": 1155904.0,
          "close_time": 1760774399999,
          "quote_volume": 79718.2134,
          "trades": 521,
          "taker_buy_base": 612485.0,
          "taker_buy_quote": 42166.967
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0689,
          "high": 0.0694,
          "low": 0.0685,
          "close": 0.0694,
          "volume": 870491.0,
          "close_time": 1760788799999,
          "quote_volume": 59966.2804,
          "trades": 698,
          "taker_buy_base": 407607.0,
          "taker_buy_quote": 28079.9198
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0694,
          "high": 0.0697,
          "low": 0.0678,
          "close": 0.0684,
          "volume": 981355.0,
          "close_time": 1760803199999,
          "quote_volume": 67523.7995,
          "trades": 928,
          "taker_buy_base": 616753.0,
          "taker_buy_quote": 42446.9286
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0684,
          "high": 0.0689,
          "low": 0.0676,
          "close": 0.0687,
          "volume": 814764.0,
          "close_time": 1760817599999,
          "quote_volume": 55705.1642,
          "trades": 478,
          "taker_buy_base": 345482.0,
          "taker_buy_quote": 23620.729
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0687,
          "high": 0.0691,
          "low": 0.0684,
          "close": 0.0687,
          "volume": 260559.0,
          "close_time": 1760831999999,
          "quote_volume": 17925.2788,
          "trades": 186,
          "taker_buy_base": 123450.0,
          "taker_buy_quote": 8493.5452
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0689,
          "high": 0.0691,
          "low": 0.0678,
          "close": 0.0689,
          "volume": 415332.0,
          "close_time": 1760846399999,
          "quote_volume": 28424.4878,
          "trades": 191,
          "taker_buy_base": 185321.0,
          "taker_buy_quote": 12684.7588
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 656092.0,
          "close_time": 1760860799999,
          "quote_volume": 44738.2004,
          "trades": 238,
          "taker_buy_base": 247730.0,
          "taker_buy_quote": 16884.0041
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0679,
          "high": 0.0699,
          "low": 0.067,
          "close": 0.0692,
          "volume": 2689526.0,
          "close_time": 1760875199999,
          "quote_volume": 184078.0258,
          "trades": 773,
          "taker_buy_base": 1282379.0,
          "taker_buy_quote": 87798.5292
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0692,
          "high": 0.0709,
          "low": 0.0687,
          "close": 0.0704,
          "volume": 2250619.0,
          "close_time": 1760889599999,
          "quote_volume": 157721.5525,
          "trades": 680,
          "taker_buy_base": 1255975.0,
          "taker_buy_quote": 88062.5601
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0704,
          "high": 0.0707,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 1217985.0,
          "close_time": 1760903999999,
          "quote_volume": 85599.398,
          "trades": 461,
          "taker_buy_base": 688949.0,
          "taker_buy_quote": 48403.6105
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0702,
          "high": 0.0704,
          "low": 0.0697,
          "close": 0.0698,
          "volume": 1458772.0,
          "close_time": 1760918399999,
          "quote_volume": 102246.6099,
          "trades": 543,
          "taker_buy_base": 729813.0,
          "taker_buy_quote": 51150.257
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0699,
          "high": 0.0712,
          "low": 0.0683,
          "close": 0.071,
          "volume": 1733850.0,
          "close_time": 1760932799999,
          "quote_volume": 119863.4478,
          "trades": 613,
          "taker_buy_base": 945754.0,
          "taker_buy_quote": 65363.8538
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.071,
          "high": 0.0725,
          "low": 0.0707,
          "close": 0.0718,
          "volume": 2285552.0,
          "close_time": 1760947199999,
          "quote_volume": 163822.553,
          "trades": 707,
          "taker_buy_base": 1211296.0,
          "taker_buy_quote": 86794.659
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.0711,
          "close": 0.0715,
          "volume": 1070398.0,
          "close_time": 1760961599999,
          "quote_volume": 76455.8579,
          "trades": 435,
          "taker_buy_base": 574179.0,
          "taker_buy_quote": 41020.0736
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0715,
          "high": 0.0721,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 1491561.0,
          "close_time": 1760975999999,
          "quote_volume": 106525.5788,
          "trades": 447,
          "taker_buy_base": 702633.0,
          "taker_buy_quote": 50206.2737
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0706,
          "high": 0.0711,
          "low": 0.0695,
          "close": 0.071,
          "volume": 1076865.0,
          "close_time": 1760990399999,
          "quote_volume": 75567.8592,
          "trades": 373,
          "taker_buy_base": 514568.0,
          "taker_buy_quote": 36125.2797
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0709,
          "high": 0.0715,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 463441.0,
          "close_time": 1761004799999,
          "quote_volume": 32917.4303,
          "trades": 224,
          "taker_buy_base": 230252.0,
          "taker_buy_quote": 16350.8064
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0707,
          "high": 0.0711,
          "low": 0.0689,
          "close": 0.0691,
          "volume": 906609.0,
          "close_time": 1761019199999,
          "quote_volume": 63556.251,
          "trades": 278,
          "taker_buy_base": 493232.0,
          "taker_buy_quote": 34583.2508
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.069,
          "high": 0.0692,
          "low": 0.0675,
          "close": 0.0683,
          "volume": 1628422.0,
          "close_time": 1761033599999,
          "quote_volume": 110766.9668,
          "trades": 479,
          "taker_buy_base": 838664.0,
          "taker_buy_quote": 57042.6712
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0681,
          "high": 0.0689,
          "low": 0.0672,
          "close": 0.0689,
          "volume": 986588.0,
          "close_time": 1761047999999,
          "quote_volume": 67159.2581,
          "trades": 351,
          "taker_buy_base": 473024.0,
          "taker_buy_quote": 32193.1533
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0687,
          "high": 0.0733,
          "low": 0.0684,
          "close": 0.0731,
          "volume": 2818355.0,
          "close_time": 1761062399999,
          "quote_volume": 199252.8977,
          "trades": 1621,
          "taker_buy_base": 1364057.0,
          "taker_buy_quote": 96418.2111
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0709,
          "close": 0.0715,
          "volume": 4564849.0,
          "close_time": 1761076799999,
          "quote_volume": 328116.7105,
          "trades": 1539,
          "taker_buy_base": 2406790.0,
          "taker_buy_quote": 172866.9162
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 1553010.0,
          "close_time": 1761091199999,
          "quote_volume": 108353.0187,
          "trades": 628,
          "taker_buy_base": 904655.0,
          "taker_buy_quote": 63158.0863
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0682,
          "high": 0.0686,
          "low": 0.0675,
          "close": 0.0684,
          "volume": 1222610.0,
          "close_time": 1761105599999,
          "quote_volume": 83383.1467,
          "trades": 487,
          "taker_buy_base": 611333.0,
          "taker_buy_quote": 41678.433
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0684,
          "high": 0.069,
          "low": 0.0675,
          "close": 0.0685,
          "volume": 1832746.0,
          "close_time": 1761119999999,
          "quote_volume": 125239.0811,
          "trades": 585,
          "taker_buy_base": 1048792.0,
          "taker_buy_quote": 71666.4533
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0684,
          "high": 0.0685,
          "low": 0.0668,
          "close": 0.0682,
          "volume": 1032888.0,
          "close_time": 1761134399999,
          "quote_volume": 70026.7156,
          "trades": 470,
          "taker_buy_base": 480270.0,
          "taker_buy_quote": 32569.482
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0682,
          "high": 0.0688,
          "low": 0.0673,
          "close": 0.0682,
          "volume": 1892417.0,
          "close_time": 1761148799999,
          "quote_volume": 128896.3276,
          "trades": 671,
          "taker_buy_base": 816598.0,
          "taker_buy_quote": 55611.3033
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0682,
          "high": 0.0684,
          "low": 0.0664,
          "close": 0.0668,
          "volume": 4621368.0,
          "close_time": 1761163199999,
          "quote_volume": 311324.9366,
          "trades": 1105,
          "taker_buy_base": 2392267.0,
          "taker_buy_quote": 161029.1534
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.067,
          "high": 0.0672,
          "low": 0.0644,
          "close": 0.0669,
          "volume": 2780533.0,
          "close_time": 1761177599999,
          "quote_volume": 182800.261,
          "trades": 838,
          "taker_buy_base": 1374485.0,
          "taker_buy_quote": 90434.3392
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0669,
          "high": 0.0675,
          "low": 0.0668,
          "close": 0.067,
          "volume": 528243.0,
          "close_time": 1761191999999,
          "quote_volume": 35485.5946,
          "trades": 172,
          "taker_buy_base": 239327.0,
          "taker_buy_quote": 16081.8676
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0671,
          "high": 0.0681,
          "low": 0.0666,
          "close": 0.0675,
          "volume": 1835548.0,
          "close_time": 1761206399999,
          "quote_volume": 123755.7898,
          "trades": 1162,
          "taker_buy_base": 851056.0,
          "taker_buy_quote": 57449.2961
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.067,
          "close": 0.0671,
          "volume": 828357.0,
          "close_time": 1761220799999,
          "quote_volume": 56019.8145,
          "trades": 562,
          "taker_buy_base": 352072.0,
          "taker_buy_quote": 23807.1373
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0671,
          "high": 0.0684,
          "low": 0.0667,
          "close": 0.0681,
          "volume": 1173476.0,
          "close_time": 1761235199999,
          "quote_volume": 79177.7852,
          "trades": 1102,
          "taker_buy_base": 572212.0,
          "taker_buy_quote": 38649.3609
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.068,
          "high": 0.069,
          "low": 0.0677,
          "close": 0.0681,
          "volume": 860004.0,
          "close_time": 1761249599999,
          "quote_volume": 58860.9978,
          "trades": 1164,
          "taker_buy_base": 284496.0,
          "taker_buy_quote": 19498.3065
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0681,
          "high": 0.0683,
          "low": 0.0674,
          "close": 0.0682,
          "volume": 891619.0,
          "close_time": 1761263999999,
          "quote_volume": 60528.6489,
          "trades": 431,
          "taker_buy_base": 478966.0,
          "taker_buy_quote": 32499.6217
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0683,
          "high": 0.0688,
          "low": 0.0679,
          "close": 0.0687,
          "volume": 843173.0,
          "close_time": 1761278399999,
          "quote_volume": 57731.684,
          "trades": 622,
          "taker_buy_base": 457659.0,
          "taker_buy_quote": 31338.9455
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0687,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.0696,
          "volume": 795084.0,
          "close_time": 1761292799999,
          "quote_volume": 55303.9329,
          "trades": 772,
          "taker_buy_base": 326866.0,
          "taker_buy_quote": 22729.2782
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0697,
          "high": 0.0701,
          "low": 0.0679,
          "close": 0.0685,
          "volume": 1010204.0,
          "close_time": 1761307199999,
          "quote_volume": 69712.0235,
          "trades": 657,
          "taker_buy_base": 583162.0,
          "taker_buy_quote": 40242.0627
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0685,
          "high": 0.0698,
          "low": 0.0676,
          "close": 0.0677,
          "volume": 2513334.0,
          "close_time": 1761321599999,
          "quote_volume": 172311.6232,
          "trades": 895,
          "taker_buy_base": 1329230.0,
          "taker_buy_quote": 91241.3349
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0678,
          "high": 0.0687,
          "low": 0.067,
          "close": 0.0685,
          "volume": 1685948.0,
          "close_time": 1761335999999,
          "quote_volume": 113947.886,
          "trades": 623,
          "taker_buy_base": 632925.0,
          "taker_buy_quote": 42871.1013
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0685,
          "high": 0.0693,
          "low": 0.0685,
          "close": 0.0689,
          "volume": 499328.0,
          "close_time": 1761350399999,
          "quote_volume": 34397.3925,
          "trades": 650,
          "taker_buy_base": 206675.0,
          "taker_buy_quote": 14237.729
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0676,
          "close": 0.0678,
          "volume": 596159.0,
          "close_time": 1761364799999,
          "quote_volume": 40713.1651,
          "trades": 485,
          "taker_buy_base": 305116.0,
          "taker_buy_quote": 20809.0779
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0678,
          "high": 0.0683,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 933124.0,
          "close_time": 1761379199999,
          "quote_volume": 63408.359,
          "trades": 600,
          "taker_buy_base": 476923.0,
          "taker_buy_quote": 32419.5063
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.068,
          "high": 0.0686,
          "low": 0.0676,
          "close": 0.0681,
          "volume": 605225.0,
          "close_time": 1761393599999,
          "quote_volume": 41204.9038,
          "trades": 461,
          "taker_buy_base": 242907.0,
          "taker_buy_quote": 16554.4051
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0681,
          "high": 0.0684,
          "low": 0.0679,
          "close": 0.0683,
          "volume": 887201.0,
          "close_time": 1761407999999,
          "quote_volume": 60470.8266,
          "trades": 601,
          "taker_buy_base": 503997.0,
          "taker_buy_quote": 34350.6505
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.0681,
          "high": 0.069,
          "low": 0.068,
          "close": 0.069,
          "volume": 348351.0,
          "close_time": 1761422399999,
          "quote_volume": 23868.7234,
          "trades": 304,
          "taker_buy_base": 149924.0,
          "taker_buy_quote": 10283.3586
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0685,
          "close": 0.0689,
          "volume": 631772.0,
          "close_time": 1761436799999,
          "quote_volume": 43490.4799,
          "trades": 733,
          "taker_buy_base": 181505.0,
          "taker_buy_quote": 12500.6813
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0689,
          "high": 0.0691,
          "low": 0.0681,
          "close": 0.0682,
          "volume": 740825.0,
          "close_time": 1761451199999,
          "quote_volume": 50840.7633,
          "trades": 463,
          "taker_buy_base": 228074.0,
          "taker_buy_quote": 15635.7419
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0682,
          "high": 0.0692,
          "low": 0.0681,
          "close": 0.0692,
          "volume": 274372.0,
          "close_time": 1761465599999,
          "quote_volume": 18856.183,
          "trades": 152,
          "taker_buy_base": 107760.0,
          "taker_buy_quote": 7406.9281
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0692,
          "high": 0.0704,
          "low": 0.0691,
          "close": 0.0702,
          "volume": 1336541.0,
          "close_time": 1761479999999,
          "quote_volume": 93171.8967,
          "trades": 727,
          "taker_buy_base": 679882.0,
          "taker_buy_quote": 47442.6535
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0703,
          "high": 0.0707,
          "low": 0.0698,
          "close": 0.0704,
          "volume": 1242133.0,
          "close_time": 1761494399999,
          "quote_volume": 87238.3628,
          "trades": 763,
          "taker_buy_base": 420143.0,
          "taker_buy_quote": 29552.6021
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.0698,
          "close": 0.0698,
          "volume": 803148.0,
          "close_time": 1761508799999,
          "quote_volume": 56302.5228,
          "trades": 629,
          "taker_buy_base": 340910.0,
          "taker_buy_quote": 23930.6968
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0699,
          "high": 0.0713,
          "low": 0.0696,
          "close": 0.0706,
          "volume": 1144922.0,
          "close_time": 1761523199999,
          "quote_volume": 80935.5704,
          "trades": 647,
          "taker_buy_base": 568858.0,
          "taker_buy_quote": 40158.0147
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0706,
          "high": 0.0716,
          "low": 0.0706,
          "close": 0.0713,
          "volume": 1421938.0,
          "close_time": 1761537599999,
          "quote_volume": 101136.6385,
          "trades": 1272,
          "taker_buy_base": 757788.0,
          "taker_buy_quote": 53912.9239
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0713,
          "high": 0.0719,
          "low": 0.0707,
          "close": 0.0711,
          "volume": 912085.0,
          "close_time": 1761551999999,
          "quote_volume": 64990.4381,
          "trades": 945,
          "taker_buy_base": 590058.0,
          "taker_buy_quote": 42044.9957
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0711,
          "high": 0.0712,
          "low": 0.0695,
          "close": 0.0702,
          "volume": 1016185.0,
          "close_time": 1761566399999,
          "quote_volume": 71370.9442,
          "trades": 558,
          "taker_buy_base": 342581.0,
          "taker_buy_quote": 24054.0193
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.069,
          "close": 0.0697,
          "volume": 863074.0,
          "close_time": 1761580799999,
          "quote_volume": 60060.0702,
          "trades": 477,
          "taker_buy_base": 537962.0,
          "taker_buy_quote": 37454.3078
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.07,
          "high": 0.0709,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 940536.0,
          "close_time": 1761595199999,
          "quote_volume": 66193.536,
          "trades": 399,
          "taker_buy_base": 437962.0,
          "taker_buy_quote": 30838.7547
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0696,
          "high": 0.0697,
          "low": 0.0685,
          "close": 0.0688,
          "volume": 882265.0,
          "close_time": 1761609599999,
          "quote_volume": 60971.3015,
          "trades": 485,
          "taker_buy_base": 445722.0,
          "taker_buy_quote": 30811.6218
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0688,
          "high": 0.0695,
          "low": 0.0685,
          "close": 0.0688,
          "volume": 719310.0,
          "close_time": 1761623999999,
          "quote_volume": 49583.2343,
          "trades": 497,
          "taker_buy_base": 358098.0,
          "taker_buy_quote": 24684.7699
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0688,
          "high": 0.0703,
          "low": 0.0686,
          "close": 0.0696,
          "volume": 823270.0,
          "close_time": 1761638399999,
          "quote_volume": 57194.7214,
          "trades": 501,
          "taker_buy_base": 496072.0,
          "taker_buy_quote": 34461.3164
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0695,
          "high": 0.0701,
          "low": 0.069,
          "close": 0.0692,
          "volume": 3663058.0,
          "close_time": 1761652799999,
          "quote_volume": 254663.1871,
          "trades": 1587,
          "taker_buy_base": 1842479.0,
          "taker_buy_quote": 128173.2687
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0692,
          "high": 0.0709,
          "low": 0.0684,
          "close": 0.0708,
          "volume": 5963990.0,
          "close_time": 1761667199999,
          "quote_volume": 414967.5731,
          "trades": 2464,
          "taker_buy_base": 3280475.0,
          "taker_buy_quote": 228739.7684
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0706,
          "high": 0.0757,
          "low": 0.0676,
          "close": 0.0682,
          "volume": 19966322.0,
          "close_time": 1761681599999,
          "quote_volume": 1447930.7465,
          "trades": 7796,
          "taker_buy_base": 9353028.0,
          "taker_buy_quote": 681865.1567
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0681,
          "high": 0.0683,
          "low": 0.0666,
          "close": 0.0679,
          "volume": 4247970.0,
          "close_time": 1761695999999,
          "quote_volume": 286514.8461,
          "trades": 1569,
          "taker_buy_base": 1785910.0,
          "taker_buy_quote": 120322.3791
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.067,
          "close": 0.0673,
          "volume": 1054815.0,
          "close_time": 1761710399999,
          "quote_volume": 71237.7921,
          "trades": 473,
          "taker_buy_base": 440984.0,
          "taker_buy_quote": 29792.2834
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0673,
          "high": 0.068,
          "low": 0.0673,
          "close": 0.0677,
          "volume": 605557.0,
          "close_time": 1761724799999,
          "quote_volume": 40983.9918,
          "trades": 236,
          "taker_buy_base": 373616.0,
          "taker_buy_quote": 25289.3495
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0675,
          "high": 0.0675,
          "low": 0.0664,
          "close": 0.0671,
          "volume": 3460979.0,
          "close_time": 1761739199999,
          "quote_volume": 231382.7449,
          "trades": 1109,
          "taker_buy_base": 1021708.0,
          "taker_buy_quote": 68264.7314
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.0671,
          "high": 0.0679,
          "low": 0.0665,
          "close": 0.067,
          "volume": 1477867.0,
          "close_time": 1761753599999,
          "quote_volume": 99534.3424,
          "trades": 578,
          "taker_buy_base": 850505.0,
          "taker_buy_quote": 57302.1167
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0669,
          "high": 0.0698,
          "low": 0.0659,
          "close": 0.0693,
          "volume": 5309644.0,
          "close_time": 1761767999999,
          "quote_volume": 359395.1753,
          "trades": 1711,
          "taker_buy_base": 2491127.0,
          "taker_buy_quote": 168320.2192
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0694,
          "high": 0.0697,
          "low": 0.068,
          "close": 0.0684,
          "volume": 1316964.0,
          "close_time": 1761782399999,
          "quote_volume": 90918.5066,
          "trades": 594,
          "taker_buy_base": 550985.0,
          "taker_buy_quote": 38071.4894
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0684,
          "high": 0.0691,
          "low": 0.0678,
          "close": 0.0687,
          "volume": 876853.0,
          "close_time": 1761796799999,
          "quote_volume": 60166.1266,
          "trades": 491,
          "taker_buy_base": 370547.0,
          "taker_buy_quote": 25418.7725
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0686,
          "high": 0.0708,
          "low": 0.0665,
          "close": 0.0693,
          "volume": 5263322.0,
          "close_time": 1761811199999,
          "quote_volume": 364413.5031,
          "trades": 2147,
          "taker_buy_base": 3229563.0,
          "taker_buy_quote": 223867.8939
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.0693,
          "high": 0.0695,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 1983291.0,
          "close_time": 1761825599999,
          "quote_volume": 135412.7821,
          "trades": 845,
          "taker_buy_base": 777910.0,
          "taker_buy_quote": 53133.7064
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0638,
          "close": 0.0642,
          "volume": 2852067.0,
          "close_time": 1761839999999,
          "quote_volume": 186421.5346,
          "trades": 1256,
          "taker_buy_base": 1440741.0,
          "taker_buy_quote": 94099.1322
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.064,
          "high": 0.0644,
          "low": 0.0624,
          "close": 0.0625,
          "volume": 2968215.0,
          "close_time": 1761854399999,
          "quote_volume": 187610.4501,
          "trades": 1312,
          "taker_buy_base": 1803736.0,
          "taker_buy_quote": 113962.2384
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0625,
          "high": 0.0644,
          "low": 0.0622,
          "close": 0.0644,
          "volume": 1511587.0,
          "close_time": 1761868799999,
          "quote_volume": 95543.7864,
          "trades": 501,
          "taker_buy_base": 796807.0,
          "taker_buy_quote": 50588.1184
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0643,
          "high": 0.0657,
          "low": 0.0641,
          "close": 0.0653,
          "volume": 769424.0,
          "close_time": 1761883199999,
          "quote_volume": 49859.2771,
          "trades": 364,
          "taker_buy_base": 430579.0,
          "taker_buy_quote": 27955.9422
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0656,
          "high": 0.0664,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 647820.0,
          "close_time": 1761897599999,
          "quote_volume": 42691.4676,
          "trades": 257,
          "taker_buy_base": 349915.0,
          "taker_buy_quote": 23055.7655
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0654,
          "high": 0.0661,
          "low": 0.0651,
          "close": 0.0661,
          "volume": 420245.0,
          "close_time": 1761911999999,
          "quote_volume": 27555.1186,
          "trades": 267,
          "taker_buy_base": 170976.0,
          "taker_buy_quote": 11211.6036
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0662,
          "high": 0.0668,
          "low": 0.0656,
          "close": 0.0661,
          "volume": 1536990.0,
          "close_time": 1761926399999,
          "quote_volume": 101483.7146,
          "trades": 594,
          "taker_buy_base": 602384.0,
          "taker_buy_quote": 39797.0609
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0661,
          "high": 0.0666,
          "low": 0.0647,
          "close": 0.0664,
          "volume": 1267043.0,
          "close_time": 1761940799999,
          "quote_volume": 83119.9578,
          "trades": 663,
          "taker_buy_base": 654535.0,
          "taker_buy_quote": 42946.1581
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0664,
          "high": 0.0665,
          "low": 0.0656,
          "close": 0.0665,
          "volume": 682137.0,
          "close_time": 1761955199999,
          "quote_volume": 45015.4638,
          "trades": 329,
          "taker_buy_base": 326051.0,
          "taker_buy_quote": 21528.4121
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0663,
          "high": 0.0673,
          "low": 0.0659,
          "close": 0.0672,
          "volume": 1117860.0,
          "close_time": 1761969599999,
          "quote_volume": 74429.5443,
          "trades": 728,
          "taker_buy_base": 556535.0,
          "taker_buy_quote": 37048.8526
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0671,
          "high": 0.0674,
          "low": 0.0664,
          "close": 0.0672,
          "volume": 740898.0,
          "close_time": 1761983999999,
          "quote_volume": 49401.1756,
          "trades": 349,
          "taker_buy_base": 263245.0,
          "taker_buy_quote": 17600.6618
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0673,
          "high": 0.0677,
          "low": 0.0668,
          "close": 0.0675,
          "volume": 761760.0,
          "close_time": 1761998399999,
          "quote_volume": 51266.4786,
          "trades": 713,
          "taker_buy_base": 264863.0,
          "taker_buy_quote": 17831.6634
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0676,
          "high": 0.0681,
          "low": 0.067,
          "close": 0.0676,
          "volume": 1672552.0,
          "close_time": 1762012799999,
          "quote_volume": 113039.2333,
          "trades": 735,
          "taker_buy_base": 612339.0,
          "taker_buy_quote": 41421.039
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.0666,
          "close": 0.0671,
          "volume": 2714095.0,
          "close_time": 1762027199999,
          "quote_volume": 182295.7858,
          "trades": 557,
          "taker_buy_base": 1462573.0,
          "taker_buy_quote": 98410.7844
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0672,
          "high": 0.0674,
          "low": 0.0663,
          "close": 0.0671,
          "volume": 825210.0,
          "close_time": 1762041599999,
          "quote_volume": 55216.7679,
          "trades": 348,
          "taker_buy_base": 499129.0,
          "taker_buy_quote": 33387.3904
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0672,
          "high": 0.0674,
          "low": 0.0665,
          "close": 0.0665,
          "volume": 550429.0,
          "close_time": 1762055999999,
          "quote_volume": 36837.1188,
          "trades": 201,
          "taker_buy_base": 235508.0,
          "taker_buy_quote": 15759.2844
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0665,
          "high": 0.0675,
          "low": 0.0665,
          "close": 0.0674,
          "volume": 1983121.0,
          "close_time": 1762070399999,
          "quote_volume": 132773.1087,
          "trades": 533,
          "taker_buy_base": 623325.0,
          "taker_buy_quote": 41740.6351
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0674,
          "high": 0.0675,
          "low": 0.0663,
          "close": 0.0675,
          "volume": 815400.0,
          "close_time": 1762084799999,
          "quote_volume": 54428.5804,
          "trades": 275,
          "taker_buy_base": 374644.0,
          "taker_buy_quote": 24993.7932
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0674,
          "high": 0.0679,
          "low": 0.065,
          "close": 0.0666,
          "volume": 3965878.0,
          "close_time": 1762099199999,
          "quote_volume": 264330.3323,
          "trades": 1002,
          "taker_buy_base": 2312624.0,
          "taker_buy_quote": 154156.6287
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0654,
          "close": 0.0661,
          "volume": 1305123.0,
          "close_time": 1762113599999,
          "quote_volume": 86213.057,
          "trades": 531,
          "taker_buy_base": 626363.0,
          "taker_buy_quote": 41381.5956
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0661,
          "high": 0.0677,
          "low": 0.066,
          "close": 0.0677,
          "volume": 1895632.0,
          "close_time": 1762127999999,
          "quote_volume": 126527.8409,
          "trades": 555,
          "taker_buy_base": 1120792.0,
          "taker_buy_quote": 74850.5946
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 1984509.0,
          "close_time": 1762142399999,
          "quote_volume": 129554.2214,
          "trades": 753,
          "taker_buy_base": 841670.0,
          "taker_buy_quote": 55060.955
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0624,
          "high": 0.0634,
          "low": 0.0615,
          "close": 0.0627,
          "volume": 1992838.0,
          "close_time": 1762156799999,
          "quote_volume": 124623.7009,
          "trades": 685,
          "taker_buy_base": 922243.0,
          "taker_buy_quote": 57643.477
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0627,
          "high": 0.0636,
          "low": 0.0622,
          "close": 0.063,
          "volume": 2224181.0,
          "close_time": 1762171199999,
          "quote_volume": 139934.9689,
          "trades": 575,
          "taker_buy_base": 1204430.0,
          "taker_buy_quote": 75788.8596
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.063,
          "high": 0.0637,
          "low": 0.0569,
          "close": 0.0598,
          "volume": 5813711.0,
          "close_time": 1762185599999,
          "quote_volume": 353372.6164,
          "trades": 2033,
          "taker_buy_base": 2939134.0,
          "taker_buy_quote": 178683.5481
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0598,
          "high": 0.0619,
          "low": 0.0596,
          "close": 0.0598,
          "volume": 2719518.0,
          "close_time": 1762199999999,
          "quote_volume": 165493.326,
          "trades": 1380,
          "taker_buy_base": 1253967.0,
          "taker_buy_quote": 76381.6887
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0598,
          "high": 0.0603,
          "low": 0.0588,
          "close": 0.0603,
          "volume": 1500475.0,
          "close_time": 1762214399999,
          "quote_volume": 89475.2273,
          "trades": 567,
          "taker_buy_base": 823964.0,
          "taker_buy_quote": 49158.207
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0603,
          "high": 0.0618,
          "low": 0.0598,
          "close": 0.0617,
          "volume": 1571806.0,
          "close_time": 1762228799999,
          "quote_volume": 96069.2593,
          "trades": 622,
          "taker_buy_base": 721854.0,
          "taker_buy_quote": 44103.0408
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0618,
          "high": 0.0621,
          "low": 0.0587,
          "close": 0.059,
          "volume": 3534636.0,
          "close_time": 1762243199999,
          "quote_volume": 212071.2309,
          "trades": 1038,
          "taker_buy_base": 1831616.0,
          "taker_buy_quote": 109770.8822
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0591,
          "high": 0.0614,
          "low": 0.0588,
          "close": 0.0607,
          "volume": 2669908.0,
          "close_time": 1762257599999,
          "quote_volume": 161929.8782,
          "trades": 765,
          "taker_buy_base": 1397851.0,
          "taker_buy_quote": 84835.1082
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0607,
          "high": 0.063,
          "low": 0.0597,
          "close": 0.0608,
          "volume": 3130952.0,
          "close_time": 1762271999999,
          "quote_volume": 191586.5172,
          "trades": 1079,
          "taker_buy_base": 1778745.0,
          "taker_buy_quote": 108705.1139
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0576,
          "close": 0.0585,
          "volume": 2876202.0,
          "close_time": 1762286399999,
          "quote_volume": 170817.7621,
          "trades": 1100,
          "taker_buy_base": 1568438.0,
          "taker_buy_quote": 93062.3873
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0586,
          "high": 0.0602,
          "low": 0.056,
          "close": 0.0589,
          "volume": 6532751.0,
          "close_time": 1762300799999,
          "quote_volume": 379759.9497,
          "trades": 1851,
          "taker_buy_base": 2820146.0,
          "taker_buy_quote": 163474.3464
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0589,
          "high": 0.0599,
          "low": 0.0559,
          "close": 0.0596,
          "volume": 2321991.0,
          "close_time": 1762315199999,
          "quote_volume": 135509.405,
          "trades": 926,
          "taker_buy_base": 1125580.0,
          "taker_buy_quote": 65678.5337
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0582,
          "close": 0.0588,
          "volume": 1247711.0,
          "close_time": 1762329599999,
          "quote_volume": 73297.4509,
          "trades": 522,
          "taker_buy_base": 579387.0,
          "taker_buy_quote": 34038.4487
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0586,
          "high": 0.0593,
          "low": 0.0578,
          "close": 0.0592,
          "volume": 1081318.0,
          "close_time": 1762343999999,
          "quote_volume": 63334.1362,
          "trades": 509,
          "taker_buy_base": 619703.0,
          "taker_buy_quote": 36270.2751
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0592,
          "high": 0.0614,
          "low": 0.059,
          "close": 0.0605,
          "volume": 2243623.0,
          "close_time": 1762358399999,
          "quote_volume": 135139.633,
          "trades": 1041,
          "taker_buy_base": 1168072.0,
          "taker_buy_quote": 70284.5375
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0606,
          "high": 0.0612,
          "low": 0.0598,
          "close": 0.061,
          "volume": 1505659.0,
          "close_time": 1762372799999,
          "quote_volume": 91332.5203,
          "trades": 765,
          "taker_buy_base": 800863.0,
          "taker_buy_quote": 48666.0275
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.061,
          "high": 0.0616,
          "low": 0.0606,
          "close": 0.0606,
          "volume": 1261683.0,
          "close_time": 1762387199999,
          "quote_volume": 77082.7795,
          "trades": 486,
          "taker_buy_base": 578458.0,
          "taker_buy_quote": 35354.0747
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0606,
          "high": 0.0606,
          "low": 0.0595,
          "close": 0.0602,
          "volume": 1194771.0,
          "close_time": 1762401599999,
          "quote_volume": 71815.5264,
          "trades": 420,
          "taker_buy_base": 686458.0,
          "taker_buy_quote": 41290.9271
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.0587,
          "close": 0.059,
          "volume": 1061704.0,
          "close_time": 1762415999999,
          "quote_volume": 63207.0699,
          "trades": 403,
          "taker_buy_base": 454251.0,
          "taker_buy_quote": 27057.2116
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0589,
          "high": 0.0596,
          "low": 0.0583,
          "close": 0.0593,
          "volume": 1789134.0,
          "close_time": 1762430399999,
          "quote_volume": 105536.0668,
          "trades": 641,
          "taker_buy_base": 1012159.0,
          "taker_buy_quote": 59728.4288
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0594,
          "high": 0.0596,
          "low": 0.058,
          "close": 0.0582,
          "volume": 1845700.0,
          "close_time": 1762444799999,
          "quote_volume": 108621.597,
          "trades": 687,
          "taker_buy_base": 793046.0,
          "taker_buy_quote": 46605.7849
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0584,
          "high": 0.0626,
          "low": 0.058,
          "close": 0.0608,
          "volume": 6114856.0,
          "close_time": 1762459199999,
          "quote_volume": 371600.6351,
          "trades": 2184,
          "taker_buy_base": 3210229.0,
          "taker_buy_quote": 194524.8033
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0607,
          "high": 0.0612,
          "low": 0.0595,
          "close": 0.0601,
          "volume": 1456149.0,
          "close_time": 1762473599999,
          "quote_volume": 87760.6456,
          "trades": 514,
          "taker_buy_base": 792051.0,
          "taker_buy_quote": 47729.3318
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0603,
          "high": 0.063,
          "low": 0.0603,
          "close": 0.063,
          "volume": 1491265.0,
          "close_time": 1762487999999,
          "quote_volume": 91569.9301,
          "trades": 493,
          "taker_buy_base": 767877.0,
          "taker_buy_quote": 47163.7787
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.063,
          "high": 0.0633,
          "low": 0.0614,
          "close": 0.0629,
          "volume": 2651830.0,
          "close_time": 1762502399999,
          "quote_volume": 165706.13,
          "trades": 692,
          "taker_buy_base": 961968.0,
          "taker_buy_quote": 60109.9726
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0628,
          "high": 0.063,
          "low": 0.0599,
          "close": 0.0607,
          "volume": 2248090.0,
          "close_time": 1762516799999,
          "quote_volume": 137939.2387,
          "trades": 679,
          "taker_buy_base": 907168.0,
          "taker_buy_quote": 55660.6535
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0606,
          "high": 0.0626,
          "low": 0.0592,
          "close": 0.0622,
          "volume": 3571831.0,
          "close_time": 1762531199999,
          "quote_volume": 217595.735,
          "trades": 1510,
          "taker_buy_base": 1762222.0,
          "taker_buy_quote": 107312.5236
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0622,
          "high": 0.067,
          "low": 0.062,
          "close": 0.0665,
          "volume": 6692130.0,
          "close_time": 1762545599999,
          "quote_volume": 437768.6883,
          "trades": 4479,
          "taker_buy_base": 3159728.0,
          "taker_buy_quote": 206448.6566
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0665,
          "high": 0.0668,
          "low": 0.0655,
          "close": 0.0658,
          "volume": 1607042.0,
          "close_time": 1762559999999,
          "quote_volume": 106812.3278,
          "trades": 1459,
          "taker_buy_base": 873439.0,
          "taker_buy_quote": 58101.1233
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0659,
          "high": 0.0674,
          "low": 0.0647,
          "close": 0.0655,
          "volume": 1644283.0,
          "close_time": 1762574399999,
          "quote_volume": 108464.6127,
          "trades": 1440,
          "taker_buy_base": 777524.0,
          "taker_buy_quote": 51442.5362
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0657,
          "high": 0.0664,
          "low": 0.0641,
          "close": 0.0652,
          "volume": 1665458.0,
          "close_time": 1762588799999,
          "quote_volume": 108360.337,
          "trades": 1125,
          "taker_buy_base": 696655.0,
          "taker_buy_quote": 45376.1268
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0651,
          "high": 0.0664,
          "low": 0.0646,
          "close": 0.0659,
          "volume": 2825183.0,
          "close_time": 1762603199999,
          "quote_volume": 186159.7712,
          "trades": 1788,
          "taker_buy_base": 1308975.0,
          "taker_buy_quote": 86252.4967
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0659,
          "high": 0.066,
          "low": 0.0633,
          "close": 0.0642,
          "volume": 3630365.0,
          "close_time": 1762617599999,
          "quote_volume": 234411.9374,
          "trades": 2314,
          "taker_buy_base": 1854173.0,
          "taker_buy_quote": 119683.5368
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.064,
          "high": 0.0653,
          "low": 0.0638,
          "close": 0.065,
          "volume": 1319559.0,
          "close_time": 1762631999999,
          "quote_volume": 85161.3219,
          "trades": 910,
          "taker_buy_base": 661585.0,
          "taker_buy_quote": 42695.1565
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0651,
          "high": 0.0658,
          "low": 0.0649,
          "close": 0.0656,
          "volume": 910146.0,
          "close_time": 1762646399999,
          "quote_volume": 59506.4866,
          "trades": 548,
          "taker_buy_base": 434547.0,
          "taker_buy_quote": 28422.3753
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 1745799.0,
          "close_time": 1762660799999,
          "quote_volume": 111179.0105,
          "trades": 1561,
          "taker_buy_base": 995641.0,
          "taker_buy_quote": 63395.6628
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0627,
          "high": 0.0637,
          "low": 0.0626,
          "close": 0.0632,
          "volume": 1866604.0,
          "close_time": 1762675199999,
          "quote_volume": 117821.3021,
          "trades": 2046,
          "taker_buy_base": 344069.0,
          "taker_buy_quote": 21692.9861
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0632,
          "high": 0.0643,
          "low": 0.0622,
          "close": 0.0639,
          "volume": 2688644.0,
          "close_time": 1762689599999,
          "quote_volume": 169625.0684,
          "trades": 1786,
          "taker_buy_base": 1211877.0,
          "taker_buy_quote": 76580.8138
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0639,
          "high": 0.0654,
          "low": 0.0636,
          "close": 0.0653,
          "volume": 3095225.0,
          "close_time": 1762703999999,
          "quote_volume": 199992.1706,
          "trades": 1836,
          "taker_buy_base": 1450514.0,
          "taker_buy_quote": 93823.8794
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0654,
          "high": 0.066,
          "low": 0.0644,
          "close": 0.066,
          "volume": 1604860.0,
          "close_time": 1762718399999,
          "quote_volume": 104430.2169,
          "trades": 1194,
          "taker_buy_base": 742312.0,
          "taker_buy_quote": 48283.2537
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0659,
          "high": 0.0665,
          "low": 0.0648,
          "close": 0.0655,
          "volume": 2749186.0,
          "close_time": 1762732799999,
          "quote_volume": 180955.4303,
          "trades": 1798,
          "taker_buy_base": 2104595.0,
          "taker_buy_quote": 138607.426
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0656,
          "high": 0.0673,
          "low": 0.0652,
          "close": 0.0667,
          "volume": 1883101.0,
          "close_time": 1762747199999,
          "quote_volume": 125133.7309,
          "trades": 952,
          "taker_buy_base": 783616.0,
          "taker_buy_quote": 52086.2978
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 1061481.0,
          "close_time": 1762761599999,
          "quote_volume": 70094.8674,
          "trades": 560,
          "taker_buy_base": 460804.0,
          "taker_buy_quote": 30415.2641
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.0643,
          "close": 0.0658,
          "volume": 3217031.0,
          "close_time": 1762775999999,
          "quote_volume": 209830.5919,
          "trades": 1013,
          "taker_buy_base": 1184287.0,
          "taker_buy_quote": 77536.7902
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.0657,
          "high": 0.0662,
          "low": 0.0643,
          "close": 0.0649,
          "volume": 2315536.0,
          "close_time": 1762790399999,
          "quote_volume": 150736.1694,
          "trades": 927,
          "taker_buy_base": 1228458.0,
          "taker_buy_quote": 80032.0568
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.065,
          "high": 0.0664,
          "low": 0.0642,
          "close": 0.066,
          "volume": 1379474.0,
          "close_time": 1762804799999,
          "quote_volume": 89811.212,
          "trades": 609,
          "taker_buy_base": 744816.0,
          "taker_buy_quote": 48512.4789
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0659,
          "high": 0.0677,
          "low": 0.0652,
          "close": 0.0672,
          "volume": 3272748.0,
          "close_time": 1762819199999,
          "quote_volume": 217670.0667,
          "trades": 861,
          "taker_buy_base": 2037543.0,
          "taker_buy_quote": 135589.1871
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0673,
          "high": 0.0685,
          "low": 0.0663,
          "close": 0.0678,
          "volume": 2528871.0,
          "close_time": 1762833599999,
          "quote_volume": 170519.5632,
          "trades": 810,
          "taker_buy_base": 1009840.0,
          "taker_buy_quote": 67978.8876
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.0678,
          "high": 0.0678,
          "low": 0.0648,
          "close": 0.065,
          "volume": 3669933.0,
          "close_time": 1762847999999,
          "quote_volume": 242813.1533,
          "trades": 925,
          "taker_buy_base": 2161600.0,
          "taker_buy_quote": 143075.3311
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0648,
          "high": 0.0701,
          "low": 0.0648,
          "close": 0.0679,
          "volume": 15594511.0,
          "close_time": 1762862399999,
          "quote_volume": 1052335.1345,
          "trades": 5138,
          "taker_buy_base": 8153175.0,
          "taker_buy_quote": 550516.0935
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0679,
          "high": 0.0756,
          "low": 0.0658,
          "close": 0.0722,
          "volume": 58678610.0,
          "close_time": 1762876799999,
          "quote_volume": 4135821.1209,
          "trades": 25106,
          "taker_buy_base": 29658007.0,
          "taker_buy_quote": 2089508.1104
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0722,
          "high": 0.0743,
          "low": 0.0657,
          "close": 0.0657,
          "volume": 15561826.0,
          "close_time": 1762891199999,
          "quote_volume": 1085299.5116,
          "trades": 6079,
          "taker_buy_base": 7149922.0,
          "taker_buy_quote": 499180.6028
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0656,
          "high": 0.0663,
          "low": 0.0642,
          "close": 0.0647,
          "volume": 5314067.0,
          "close_time": 1762905599999,
          "quote_volume": 347259.5055,
          "trades": 1809,
          "taker_buy_base": 2649418.0,
          "taker_buy_quote": 173423.0734
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0647,
          "high": 0.0659,
          "low": 0.0641,
          "close": 0.0654,
          "volume": 5598132.0,
          "close_time": 1762919999999,
          "quote_volume": 364278.5164,
          "trades": 1653,
          "taker_buy_base": 2849412.0,
          "taker_buy_quote": 185433.1162
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0654,
          "high": 0.0665,
          "low": 0.065,
          "close": 0.0655,
          "volume": 2235813.0,
          "close_time": 1762934399999,
          "quote_volume": 147350.7219,
          "trades": 1195,
          "taker_buy_base": 1272095.0,
          "taker_buy_quote": 83922.0664
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0656,
          "high": 0.0672,
          "low": 0.0656,
          "close": 0.0669,
          "volume": 2523305.0,
          "close_time": 1762948799999,
          "quote_volume": 168111.7643,
          "trades": 1134,
          "taker_buy_base": 1061655.0,
          "taker_buy_quote": 70789.6441
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0669,
          "high": 0.0674,
          "low": 0.0654,
          "close": 0.0663,
          "volume": 2853510.0,
          "close_time": 1762963199999,
          "quote_volume": 190001.6229,
          "trades": 1540,
          "taker_buy_base": 1581909.0,
          "taker_buy_quote": 105286.3849
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0663,
          "high": 0.0673,
          "low": 0.0631,
          "close": 0.0638,
          "volume": 4811905.0,
          "close_time": 1762977599999,
          "quote_volume": 313886.775,
          "trades": 2416,
          "taker_buy_base": 2053420.0,
          "taker_buy_quote": 134285.1789
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0638,
          "high": 0.0656,
          "low": 0.0637,
          "close": 0.0643,
          "volume": 1992050.0,
          "close_time": 1762991999999,
          "quote_volume": 129165.0782,
          "trades": 1003,
          "taker_buy_base": 985659.0,
          "taker_buy_quote": 63914.1015
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0643,
          "high": 0.0653,
          "low": 0.0634,
          "close": 0.0649,
          "volume": 1418273.0,
          "close_time": 1763006399999,
          "quote_volume": 91379.5121,
          "trades": 851,
          "taker_buy_base": 818291.0,
          "taker_buy_quote": 52719.8453
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0647,
          "high": 0.066,
          "low": 0.0645,
          "close": 0.065,
          "volume": 1102740.0,
          "close_time": 1763020799999,
          "quote_volume": 71814.9569,
          "trades": 526,
          "taker_buy_base": 511347.0,
          "taker_buy_quote": 33270.6405
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.065,
          "high": 0.0655,
          "low": 0.0644,
          "close": 0.0651,
          "volume": 966711.0,
          "close_time": 1763035199999,
          "quote_volume": 62855.6461,
          "trades": 449,
          "taker_buy_base": 554136.0,
          "taker_buy_quote": 36038.1221
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0651,
          "high": 0.0668,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 5277335.0,
          "close_time": 1763049599999,
          "quote_volume": 347089.4262,
          "trades": 1811,
          "taker_buy_base": 2767247.0,
          "taker_buy_quote": 181974.3718
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0654,
          "high": 0.0658,
          "low": 0.0623,
          "close": 0.0626,
          "volume": 3124805.0,
          "close_time": 1763063999999,
          "quote_volume": 200355.8593,
          "trades": 1428,
          "taker_buy_base": 1308649.0,
          "taker_buy_quote": 83974.8568
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0624,
          "high": 0.0666,
          "low": 0.0624,
          "close": 0.0654,
          "volume": 5712791.0,
          "close_time": 1763078399999,
          "quote_volume": 368307.5047,
          "trades": 2170,
          "taker_buy_base": 3461264.0,
          "taker_buy_quote": 222733.4903
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0653,
          "high": 0.0661,
          "low": 0.0641,
          "close": 0.0647,
          "volume": 1715780.0,
          "close_time": 1763092799999,
          "quote_volume": 111533.7028,
          "trades": 1261,
          "taker_buy_base": 892035.0,
          "taker_buy_quote": 57977.4355
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0646,
          "high": 0.0648,
          "low": 0.0613,
          "close": 0.064,
          "volume": 3454402.0,
          "close_time": 1763107199999,
          "quote_volume": 217372.0849,
          "trades": 2155,
          "taker_buy_base": 1608764.0,
          "taker_buy_quote": 101173.4266
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.064,
          "high": 0.0642,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 1626859.0,
          "close_time": 1763121599999,
          "quote_volume": 102819.2319,
          "trades": 1078,
          "taker_buy_base": 763206.0,
          "taker_buy_quote": 48218.7557
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0625,
          "high": 0.0639,
          "low": 0.0613,
          "close": 0.0634,
          "volume": 2060044.0,
          "close_time": 1763135999999,
          "quote_volume": 128466.4863,
          "trades": 1620,
          "taker_buy_base": 1180599.0,
          "taker_buy_quote": 73527.0825
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0634,
          "high": 0.0641,
          "low": 0.0622,
          "close": 0.063,
          "volume": 1242699.0,
          "close_time": 1763150399999,
          "quote_volume": 78475.5616,
          "trades": 986,
          "taker_buy_base": 661682.0,
          "taker_buy_quote": 41853.7594
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0596,
          "close": 0.0606,
          "volume": 2620017.0,
          "close_time": 1763164799999,
          "quote_volume": 160631.9642,
          "trades": 1638,
          "taker_buy_base": 1268687.0,
          "taker_buy_quote": 77581.7381
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0606,
          "high": 0.0621,
          "low": 0.0606,
          "close": 0.0621,
          "volume": 593845.0,
          "close_time": 1763179199999,
          "quote_volume": 36336.1466,
          "trades": 449,
          "taker_buy_base": 319462.0,
          "taker_buy_quote": 19566.4091
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 825818.0,
          "close_time": 1763193599999,
          "quote_volume": 50968.9016,
          "trades": 534,
          "taker_buy_base": 374919.0,
          "taker_buy_quote": 23153.5266
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 2262944.0,
          "close_time": 1763207999999,
          "quote_volume": 137014.7804,
          "trades": 736,
          "taker_buy_base": 1284536.0,
          "taker_buy_quote": 77771.2709
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0605,
          "high": 0.0623,
          "low": 0.0603,
          "close": 0.0611,
          "volume": 4617044.0,
          "close_time": 1763222399999,
          "quote_volume": 283576.3007,
          "trades": 1274,
          "taker_buy_base": 1932372.0,
          "taker_buy_quote": 118687.896
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0612,
          "high": 0.0618,
          "low": 0.0607,
          "close": 0.0613,
          "volume": 719753.0,
          "close_time": 1763236799999,
          "quote_volume": 44147.5755,
          "trades": 250,
          "taker_buy_base": 407041.0,
          "taker_buy_quote": 24961.6482
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0612,
          "high": 0.0614,
          "low": 0.0604,
          "close": 0.0608,
          "volume": 611474.0,
          "close_time": 1763251199999,
          "quote_volume": 37271.2798,
          "trades": 200,
          "taker_buy_base": 333715.0,
          "taker_buy_quote": 20330.1148
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.061,
          "high": 0.0617,
          "low": 0.0601,
          "close": 0.0614,
          "volume": 870422.0,
          "close_time": 1763265599999,
          "quote_volume": 52786.0423,
          "trades": 303,
          "taker_buy_base": 540908.0,
          "taker_buy_quote": 32782.1292
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0614,
          "high": 0.063,
          "low": 0.0613,
          "close": 0.0626,
          "volume": 1592683.0,
          "close_time": 1763279999999,
          "quote_volume": 99295.3193,
          "trades": 529,
          "taker_buy_base": 844394.0,
          "taker_buy_quote": 52620.5577
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0626,
          "high": 0.0626,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 1205697.0,
          "close_time": 1763294399999,
          "quote_volume": 74522.8592,
          "trades": 406,
          "taker_buy_base": 613734.0,
          "taker_buy_quote": 37884.2943
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0612,
          "high": 0.0625,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 4166413.0,
          "close_time": 1763308799999,
          "quote_volume": 257289.2513,
          "trades": 1026,
          "taker_buy_base": 2091456.0,
          "taker_buy_quote": 129057.2074
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0603,
          "high": 0.0611,
          "low": 0.0589,
          "close": 0.0595,
          "volume": 2448934.0,
          "close_time": 1763323199999,
          "quote_volume": 146550.8117,
          "trades": 717,
          "taker_buy_base": 1334755.0,
          "taker_buy_quote": 79896.9433
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0594,
          "high": 0.06,
          "low": 0.0579,
          "close": 0.0596,
          "volume": 3117218.0,
          "close_time": 1763337599999,
          "quote_volume": 183469.1755,
          "trades": 779,
          "taker_buy_base": 1287644.0,
          "taker_buy_quote": 75758.1251
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0596,
          "high": 0.0606,
          "low": 0.0591,
          "close": 0.0605,
          "volume": 887871.0,
          "close_time": 1763351999999,
          "quote_volume": 53398.8933,
          "trades": 313,
          "taker_buy_base": 458852.0,
          "taker_buy_quote": 27592.8035
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0605,
          "high": 0.0612,
          "low": 0.0602,
          "close": 0.0607,
          "volume": 882888.0,
          "close_time": 1763366399999,
          "quote_volume": 53641.0719,
          "trades": 504,
          "taker_buy_base": 394228.0,
          "taker_buy_quote": 23961.6819
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0609,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 1200784.0,
          "close_time": 1763380799999,
          "quote_volume": 73268.6534,
          "trades": 622,
          "taker_buy_base": 515018.0,
          "taker_buy_quote": 31423.1303
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.061,
          "high": 0.0616,
          "low": 0.0594,
          "close": 0.0604,
          "volume": 1921454.0,
          "close_time": 1763395199999,
          "quote_volume": 116058.5027,
          "trades": 668,
          "taker_buy_base": 1002096.0,
          "taker_buy_quote": 60518.9613
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0602,
          "high": 0.061,
          "low": 0.0577,
          "close": 0.058,
          "volume": 2001933.0,
          "close_time": 1763409599999,
          "quote_volume": 118263.602,
          "trades": 747,
          "taker_buy_base": 1110490.0,
          "taker_buy_quote": 65505.8669
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.058,
          "high": 0.0584,
          "low": 0.0573,
          "close": 0.0583,
          "volume": 2403181.0,
          "close_time": 1763423999999,
          "quote_volume": 138975.0654,
          "trades": 839,
          "taker_buy_base": 1273690.0,
          "taker_buy_quote": 73644.7847
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0583,
          "high": 0.0593,
          "low": 0.0573,
          "close": 0.0588,
          "volume": 1293227.0,
          "close_time": 1763438399999,
          "quote_volume": 75286.4213,
          "trades": 433,
          "taker_buy_base": 628876.0,
          "taker_buy_quote": 36565.0121
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0587,
          "high": 0.0598,
          "low": 0.058,
          "close": 0.0593,
          "volume": 1194971.0,
          "close_time": 1763452799999,
          "quote_volume": 70479.1566,
          "trades": 540,
          "taker_buy_base": 558652.0,
          "taker_buy_quote": 32955.1287
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.0593,
          "high": 0.0599,
          "low": 0.0587,
          "close": 0.0587,
          "volume": 1798056.0,
          "close_time": 1763467199999,
          "quote_volume": 106301.9602,
          "trades": 829,
          "taker_buy_base": 978301.0,
          "taker_buy_quote": 57839.7654
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0585,
          "high": 0.0597,
          "low": 0.0581,
          "close": 0.0593,
          "volume": 2388599.0,
          "close_time": 1763481599999,
          "quote_volume": 140135.7676,
          "trades": 1040,
          "taker_buy_base": 1239047.0,
          "taker_buy_quote": 72690.4056
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0593,
          "high": 0.0605,
          "low": 0.0591,
          "close": 0.0598,
          "volume": 1684856.0,
          "close_time": 1763495999999,
          "quote_volume": 101052.2228,
          "trades": 806,
          "taker_buy_base": 817741.0,
          "taker_buy_quote": 49066.6414
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0598,
          "high": 0.0601,
          "low": 0.059,
          "close": 0.0594,
          "volume": 1123453.0,
          "close_time": 1763510399999,
          "quote_volume": 66970.3712,
          "trades": 539,
          "taker_buy_base": 515697.0,
          "taker_buy_quote": 30726.5022
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0595,
          "high": 0.0597,
          "low": 0.0586,
          "close": 0.0588,
          "volume": 1218042.0,
          "close_time": 1763524799999,
          "quote_volume": 72097.7347,
          "trades": 557,
          "taker_buy_base": 641140.0,
          "taker_buy_quote": 37920.1798
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0577,
          "close": 0.0588,
          "volume": 1339378.0,
          "close_time": 1763539199999,
          "quote_volume": 78314.1352,
          "trades": 536,
          "taker_buy_base": 775723.0,
          "taker_buy_quote": 45372.2919
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 847072.0,
          "close_time": 1763553599999,
          "quote_volume": 49641.0725,
          "trades": 347,
          "taker_buy_base": 386162.0,
          "taker_buy_quote": 22638.4761
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0584,
          "high": 0.059,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 1865610.0,
          "close_time": 1763567999999,
          "quote_volume": 108750.1398,
          "trades": 1101,
          "taker_buy_base": 745724.0,
          "taker_buy_quote": 43487.829
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0574,
          "high": 0.0579,
          "low": 0.0556,
          "close": 0.056,
          "volume": 2760030.0,
          "close_time": 1763582399999,
          "quote_volume": 155727.4075,
          "trades": 1426,
          "taker_buy_base": 1206462.0,
          "taker_buy_quote": 68136.0976
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.056,
          "high": 0.0581,
          "low": 0.0559,
          "close": 0.058,
          "volume": 1141947.0,
          "close_time": 1763596799999,
          "quote_volume": 65152.3456,
          "trades": 782,
          "taker_buy_base": 532968.0,
          "taker_buy_quote": 30380.0346
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0581,
          "high": 0.0583,
          "low": 0.0578,
          "close": 0.058,
          "volume": 422609.0,
          "close_time": 1763611199999,
          "quote_volume": 24525.0646,
          "trades": 264,
          "taker_buy_base": 259657.0,
          "taker_buy_quote": 15075.1851
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0581,
          "high": 0.0587,
          "low": 0.0579,
          "close": 0.0586,
          "volume": 507896.0,
          "close_time": 1763625599999,
          "quote_volume": 29650.1508,
          "trades": 310,
          "taker_buy_base": 326006.0,
          "taker_buy_quote": 19036.0577
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0586,
          "high": 0.0605,
          "low": 0.0583,
          "close": 0.0594,
          "volume": 6338448.0,
          "close_time": 1763639999999,
          "quote_volume": 377265.7002,
          "trades": 1996,
          "taker_buy_base": 3891097.0,
          "taker_buy_quote": 231854.853
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0594,
          "high": 0.0615,
          "low": 0.0592,
          "close": 0.0594,
          "volume": 5727582.0,
          "close_time": 1763654399999,
          "quote_volume": 344619.2128,
          "trades": 1665,
          "taker_buy_base": 2620740.0,
          "taker_buy_quote": 157740.0787
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0594,
          "high": 0.0595,
          "low": 0.0559,
          "close": 0.057,
          "volume": 12687227.0,
          "close_time": 1763668799999,
          "quote_volume": 725600.6651,
          "trades": 3500,
          "taker_buy_base": 5471203.0,
          "taker_buy_quote": 313174.7212
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.057,
          "high": 0.0583,
          "low": 0.0564,
          "close": 0.0569,
          "volume": 1285015.0,
          "close_time": 1763683199999,
          "quote_volume": 73507.5889,
          "trades": 652,
          "taker_buy_base": 837981.0,
          "taker_buy_quote": 47909.7143
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0569,
          "high": 0.0581,
          "low": 0.0559,
          "close": 0.0568,
          "volume": 1299979.0,
          "close_time": 1763697599999,
          "quote_volume": 74192.5181,
          "trades": 663,
          "taker_buy_base": 811166.0,
          "taker_buy_quote": 46364.5001
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0566,
          "high": 0.0573,
          "low": 0.0516,
          "close": 0.0547,
          "volume": 3515593.0,
          "close_time": 1763711999999,
          "quote_volume": 191379.5315,
          "trades": 1406,
          "taker_buy_base": 1816154.0,
          "taker_buy_quote": 98796.4545
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0546,
          "high": 0.0552,
          "low": 0.053,
          "close": 0.0531,
          "volume": 2227592.0,
          "close_time": 1763726399999,
          "quote_volume": 120461.3107,
          "trades": 803,
          "taker_buy_base": 985421.0,
          "taker_buy_quote": 53185.6195
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0531,
          "high": 0.0551,
          "low": 0.0522,
          "close": 0.0539,
          "volume": 2860699.0,
          "close_time": 1763740799999,
          "quote_volume": 154038.4442,
          "trades": 1103,
          "taker_buy_base": 1427305.0,
          "taker_buy_quote": 76629.2523
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0541,
          "high": 0.0549,
          "low": 0.0533,
          "close": 0.054,
          "volume": 1954244.0,
          "close_time": 1763755199999,
          "quote_volume": 105806.6986,
          "trades": 778,
          "taker_buy_base": 852707.0,
          "taker_buy_quote": 46142.9204
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0541,
          "high": 0.0547,
          "low": 0.0526,
          "close": 0.0538,
          "volume": 2887536.0,
          "close_time": 1763769599999,
          "quote_volume": 155450.8279,
          "trades": 1477,
          "taker_buy_base": 1690137.0,
          "taker_buy_quote": 91011.7317
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.0533,
          "close": 0.0534,
          "volume": 1007881.0,
          "close_time": 1763783999999,
          "quote_volume": 54068.6453,
          "trades": 681,
          "taker_buy_base": 332901.0,
          "taker_buy_quote": 17873.1343
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0522,
          "close": 0.0533,
          "volume": 1304672.0,
          "close_time": 1763798399999,
          "quote_volume": 68948.4258,
          "trades": 801,
          "taker_buy_base": 835906.0,
          "taker_buy_quote": 44157.8204
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0523,
          "close": 0.0534,
          "volume": 1907621.0,
          "close_time": 1763812799999,
          "quote_volume": 101009.8433,
          "trades": 748,
          "taker_buy_base": 1014541.0,
          "taker_buy_quote": 53676.0736
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0532,
          "high": 0.0537,
          "low": 0.0527,
          "close": 0.0534,
          "volume": 930492.0,
          "close_time": 1763827199999,
          "quote_volume": 49415.6672,
          "trades": 568,
          "taker_buy_base": 423769.0,
          "taker_buy_quote": 22503.8475
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0533,
          "high": 0.0541,
          "low": 0.0532,
          "close": 0.0539,
          "volume": 847326.0,
          "close_time": 1763841599999,
          "quote_volume": 45621.8976,
          "trades": 363,
          "taker_buy_base": 342357.0,
          "taker_buy_quote": 18437.034
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0538,
          "high": 0.0559,
          "low": 0.0538,
          "close": 0.0545,
          "volume": 5975496.0,
          "close_time": 1763855999999,
          "quote_volume": 327729.9554,
          "trades": 2368,
          "taker_buy_base": 3489338.0,
          "taker_buy_quote": 191275.6814
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0544,
          "high": 0.0552,
          "low": 0.0541,
          "close": 0.0549,
          "volume": 902743.0,
          "close_time": 1763870399999,
          "quote_volume": 49334.333,
          "trades": 336,
          "taker_buy_base": 606497.0,
          "taker_buy_quote": 33124.787
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0549,
          "high": 0.0554,
          "low": 0.0545,
          "close": 0.055,
          "volume": 930932.0,
          "close_time": 1763884799999,
          "quote_volume": 51176.1033,
          "trades": 405,
          "taker_buy_base": 466394.0,
          "taker_buy_quote": 25647.0281
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 392789.0,
          "close_time": 1763899199999,
          "quote_volume": 21561.9952,
          "trades": 155,
          "taker_buy_base": 225241.0,
          "taker_buy_quote": 12370.8138
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0549,
          "high": 0.0553,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 4738166.0,
          "close_time": 1763913599999,
          "quote_volume": 256682.4028,
          "trades": 775,
          "taker_buy_base": 1178802.0,
          "taker_buy_quote": 64051.4025
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0543,
          "high": 0.0545,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 1084741.0,
          "close_time": 1763927999999,
          "quote_volume": 58245.5887,
          "trades": 474,
          "taker_buy_base": 568801.0,
          "taker_buy_quote": 30558.0441
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.053,
          "close": 0.0531,
          "volume": 1592346.0,
          "close_time": 1763942399999,
          "quote_volume": 85010.2843,
          "trades": 445,
          "taker_buy_base": 771120.0,
          "taker_buy_quote": 41170.9342
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0531,
          "high": 0.0548,
          "low": 0.0528,
          "close": 0.0544,
          "volume": 1553646.0,
          "close_time": 1763956799999,
          "quote_volume": 83364.1018,
          "trades": 553,
          "taker_buy_base": 700193.0,
          "taker_buy_quote": 37615.5929
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0544,
          "high": 0.055,
          "low": 0.0538,
          "close": 0.0542,
          "volume": 1369122.0,
          "close_time": 1763971199999,
          "quote_volume": 74460.3728,
          "trades": 494,
          "taker_buy_base": 559013.0,
          "taker_buy_quote": 30362.9356
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0532,
          "close": 0.0538,
          "volume": 685558.0,
          "close_time": 1763985599999,
          "quote_volume": 36776.0513,
          "trades": 311,
          "taker_buy_base": 320584.0,
          "taker_buy_quote": 17225.2864
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0538,
          "high": 0.0544,
          "low": 0.0532,
          "close": 0.0541,
          "volume": 817050.0,
          "close_time": 1763999999999,
          "quote_volume": 43950.9347,
          "trades": 411,
          "taker_buy_base": 350678.0,
          "taker_buy_quote": 18870.7325
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0542,
          "high": 0.0562,
          "low": 0.0541,
          "close": 0.0559,
          "volume": 2050842.0,
          "close_time": 1764014399999,
          "quote_volume": 113483.2198,
          "trades": 703,
          "taker_buy_base": 1102231.0,
          "taker_buy_quote": 60853.9863
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0559,
          "high": 0.0563,
          "low": 0.0554,
          "close": 0.0554,
          "volume": 1162371.0,
          "close_time": 1764028799999,
          "quote_volume": 65023.9673,
          "trades": 676,
          "taker_buy_base": 349747.0,
          "taker_buy_quote": 19548.771
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0544,
          "close": 0.0548,
          "volume": 979842.0,
          "close_time": 1764043199999,
          "quote_volume": 53940.2549,
          "trades": 741,
          "taker_buy_base": 422521.0,
          "taker_buy_quote": 23249.8487
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0548,
          "high": 0.0552,
          "low": 0.0546,
          "close": 0.0546,
          "volume": 582693.0,
          "close_time": 1764057599999,
          "quote_volume": 31944.263,
          "trades": 264,
          "taker_buy_base": 230587.0,
          "taker_buy_quote": 12652.3104
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0546,
          "high": 0.0551,
          "low": 0.0539,
          "close": 0.0548,
          "volume": 1159276.0,
          "close_time": 1764071999999,
          "quote_volume": 63372.5051,
          "trades": 1963,
          "taker_buy_base": 740790.0,
          "taker_buy_quote": 40545.3487
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0548,
          "high": 0.0553,
          "low": 0.0539,
          "close": 0.0544,
          "volume": 1871244.0,
          "close_time": 1764086399999,
          "quote_volume": 102483.2572,
          "trades": 2610,
          "taker_buy_base": 1057195.0,
          "taker_buy_quote": 57992.8887
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0543,
          "high": 0.055,
          "low": 0.0537,
          "close": 0.0543,
          "volume": 1179964.0,
          "close_time": 1764100799999,
          "quote_volume": 64276.2863,
          "trades": 602,
          "taker_buy_base": 560497.0,
          "taker_buy_quote": 30547.9818
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0543,
          "high": 0.0551,
          "low": 0.054,
          "close": 0.0547,
          "volume": 316405.0,
          "close_time": 1764115199999,
          "quote_volume": 17251.5599,
          "trades": 166,
          "taker_buy_base": 99366.0,
          "taker_buy_quote": 5414.5984
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 2227116.0,
          "close_time": 1764129599999,
          "quote_volume": 121379.1616,
          "trades": 1016,
          "taker_buy_base": 1594948.0,
          "taker_buy_quote": 86929.4458
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0543,
          "high": 0.055,
          "low": 0.0541,
          "close": 0.0548,
          "volume": 3070894.0,
          "close_time": 1764143999999,
          "quote_volume": 167486.2311,
          "trades": 658,
          "taker_buy_base": 1989332.0,
          "taker_buy_quote": 108538.3564
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.053,
          "close": 0.0532,
          "volume": 6966494.0,
          "close_time": 1764158399999,
          "quote_volume": 373812.7618,
          "trades": 1460,
          "taker_buy_base": 2106978.0,
          "taker_buy_quote": 113165.0677
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0533,
          "high": 0.0539,
          "low": 0.0529,
          "close": 0.0536,
          "volume": 1257331.0,
          "close_time": 1764172799999,
          "quote_volume": 67232.7255,
          "trades": 459,
          "taker_buy_base": 721388.0,
          "taker_buy_quote": 38601.1643
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0537,
          "high": 0.0555,
          "low": 0.0537,
          "close": 0.0552,
          "volume": 1949505.0,
          "close_time": 1764187199999,
          "quote_volume": 106463.1697,
          "trades": 944,
          "taker_buy_base": 675247.0,
          "taker_buy_quote": 36949.6069
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0552,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0554,
          "volume": 853144.0,
          "close_time": 1764201599999,
          "quote_volume": 47203.9043,
          "trades": 417,
          "taker_buy_base": 493557.0,
          "taker_buy_quote": 27304.4645
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0554,
          "high": 0.0559,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 1137183.0,
          "close_time": 1764215999999,
          "quote_volume": 63196.2007,
          "trades": 464,
          "taker_buy_base": 523076.0,
          "taker_buy_quote": 29089.7573
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0554,
          "close": 0.0555,
          "volume": 661686.0,
          "close_time": 1764230399999,
          "quote_volume": 36778.4358,
          "trades": 280,
          "taker_buy_base": 206488.0,
          "taker_buy_quote": 11479.8309
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0555,
          "high": 0.0558,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 918558.0,
          "close_time": 1764244799999,
          "quote_volume": 51010.8138,
          "trades": 493,
          "taker_buy_base": 428292.0,
          "taker_buy_quote": 23784.6407
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0552,
          "close": 0.0558,
          "volume": 556364.0,
          "close_time": 1764259199999,
          "quote_volume": 30819.0566,
          "trades": 270,
          "taker_buy_base": 232077.0,
          "taker_buy_quote": 12854.0149
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0558,
          "high": 0.0562,
          "low": 0.0558,
          "close": 0.056,
          "volume": 639592.0,
          "close_time": 1764273599999,
          "quote_volume": 35827.0564,
          "trades": 325,
          "taker_buy_base": 217543.0,
          "taker_buy_quote": 12189.0441
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.056,
          "high": 0.056,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 641163.0,
          "close_time": 1764287999999,
          "quote_volume": 35633.0242,
          "trades": 292,
          "taker_buy_base": 173927.0,
          "taker_buy_quote": 9669.2412
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 680835.0,
          "close_time": 1764302399999,
          "quote_volume": 37329.4488,
          "trades": 448,
          "taker_buy_base": 256196.0,
          "taker_buy_quote": 14052.4452
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.054,
          "close": 0.0542,
          "volume": 798635.0,
          "close_time": 1764316799999,
          "quote_volume": 43402.6085,
          "trades": 504,
          "taker_buy_base": 367598.0,
          "taker_buy_quote": 19978.7091
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0543,
          "high": 0.0552,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 650593.0,
          "close_time": 1764331199999,
          "quote_volume": 35622.0571,
          "trades": 350,
          "taker_buy_base": 229561.0,
          "taker_buy_quote": 12554.8498
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0545,
          "high": 0.0552,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 740322.0,
          "close_time": 1764345599999,
          "quote_volume": 40433.9726,
          "trades": 618,
          "taker_buy_base": 234401.0,
          "taker_buy_quote": 12813.5745
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0535,
          "close": 0.0541,
          "volume": 857820.0,
          "close_time": 1764359999999,
          "quote_volume": 46355.1642,
          "trades": 539,
          "taker_buy_base": 444373.0,
          "taker_buy_quote": 24019.8127
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0536,
          "close": 0.054,
          "volume": 586077.0,
          "close_time": 1764374399999,
          "quote_volume": 31641.6217,
          "trades": 518,
          "taker_buy_base": 222602.0,
          "taker_buy_quote": 12025.6252
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.054,
          "high": 0.0544,
          "low": 0.0538,
          "close": 0.054,
          "volume": 508360.0,
          "close_time": 1764388799999,
          "quote_volume": 27484.2055,
          "trades": 361,
          "taker_buy_base": 196725.0,
          "taker_buy_quote": 10635.6116
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 804669.0,
          "close_time": 1764403199999,
          "quote_volume": 43383.9931,
          "trades": 442,
          "taker_buy_base": 372354.0,
          "taker_buy_quote": 20091.8949
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0535,
          "high": 0.0542,
          "low": 0.0535,
          "close": 0.0541,
          "volume": 676904.0,
          "close_time": 1764417599999,
          "quote_volume": 36361.8556,
          "trades": 287,
          "taker_buy_base": 330928.0,
          "taker_buy_quote": 17815.8598
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0541,
          "high": 0.0544,
          "low": 0.0539,
          "close": 0.054,
          "volume": 683651.0,
          "close_time": 1764431999999,
          "quote_volume": 36975.2074,
          "trades": 483,
          "taker_buy_base": 347798.0,
          "taker_buy_quote": 18820.4975
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.053,
          "close": 0.0534,
          "volume": 1473827.0,
          "close_time": 1764446399999,
          "quote_volume": 78891.7632,
          "trades": 884,
          "taker_buy_base": 786763.0,
          "taker_buy_quote": 42179.9163
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 2385413.0,
          "close_time": 1764460799999,
          "quote_volume": 126707.5548,
          "trades": 2406,
          "taker_buy_base": 602299.0,
          "taker_buy_quote": 32028.4622
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0529,
          "high": 0.0534,
          "low": 0.0525,
          "close": 0.0531,
          "volume": 1403006.0,
          "close_time": 1764475199999,
          "quote_volume": 74382.1152,
          "trades": 1895,
          "taker_buy_base": 361819.0,
          "taker_buy_quote": 19160.4343
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0527,
          "close": 0.0531,
          "volume": 1517081.0,
          "close_time": 1764489599999,
          "quote_volume": 80315.1243,
          "trades": 1303,
          "taker_buy_base": 373788.0,
          "taker_buy_quote": 19801.3195
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0531,
          "high": 0.0534,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 1338774.0,
          "close_time": 1764503999999,
          "quote_volume": 71066.9479,
          "trades": 1068,
          "taker_buy_base": 445292.0,
          "taker_buy_quote": 23660.5922
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0529,
          "high": 0.0537,
          "low": 0.0527,
          "close": 0.0532,
          "volume": 1169692.0,
          "close_time": 1764518399999,
          "quote_volume": 62290.7343,
          "trades": 613,
          "taker_buy_base": 605632.0,
          "taker_buy_quote": 32291.6218
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0532,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 886256.0,
          "close_time": 1764532799999,
          "quote_volume": 47387.1214,
          "trades": 374,
          "taker_buy_base": 514024.0,
          "taker_buy_quote": 27486.9526
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 752855.0,
          "close_time": 1764547199999,
          "quote_volume": 40152.678,
          "trades": 419,
          "taker_buy_base": 443200.0,
          "taker_buy_quote": 23649.1963
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 6500833.0,
          "close_time": 1764561599999,
          "quote_volume": 329411.2464,
          "trades": 2385,
          "taker_buy_base": 3780228.0,
          "taker_buy_quote": 191441.2762
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0486,
          "close": 0.049,
          "volume": 2186840.0,
          "close_time": 1764575999999,
          "quote_volume": 107338.8251,
          "trades": 797,
          "taker_buy_base": 1089954.0,
          "taker_buy_quote": 53553.2394
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0489,
          "high": 0.0496,
          "low": 0.0488,
          "close": 0.0492,
          "volume": 1123028.0,
          "close_time": 1764590399999,
          "quote_volume": 55307.8472,
          "trades": 441,
          "taker_buy_base": 588126.0,
          "taker_buy_quote": 28965.4969
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0492,
          "high": 0.0494,
          "low": 0.0482,
          "close": 0.0487,
          "volume": 2057575.0,
          "close_time": 1764604799999,
          "quote_volume": 100441.8209,
          "trades": 914,
          "taker_buy_base": 1042825.0,
          "taker_buy_quote": 50890.0596
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.048,
          "close": 0.0484,
          "volume": 1370780.0,
          "close_time": 1764619199999,
          "quote_volume": 66457.3137,
          "trades": 501,
          "taker_buy_base": 741314.0,
          "taker_buy_quote": 35954.1477
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0484,
          "high": 0.0492,
          "low": 0.0484,
          "close": 0.0488,
          "volume": 889163.0,
          "close_time": 1764633599999,
          "quote_volume": 43433.686,
          "trades": 371,
          "taker_buy_base": 401669.0,
          "taker_buy_quote": 19626.3478
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0488,
          "high": 0.0491,
          "low": 0.0479,
          "close": 0.0485,
          "volume": 1006347.0,
          "close_time": 1764647999999,
          "quote_volume": 48810.4064,
          "trades": 427,
          "taker_buy_base": 559071.0,
          "taker_buy_quote": 27099.0453
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 575689.0,
          "close_time": 1764662399999,
          "quote_volume": 27991.6361,
          "trades": 215,
          "taker_buy_base": 296920.0,
          "taker_buy_quote": 14435.3444
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0485,
          "high": 0.0487,
          "low": 0.0481,
          "close": 0.0487,
          "volume": 1127610.0,
          "close_time": 1764676799999,
          "quote_volume": 54556.7287,
          "trades": 356,
          "taker_buy_base": 512403.0,
          "taker_buy_quote": 24829.0728
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0487,
          "high": 0.0518,
          "low": 0.0485,
          "close": 0.0517,
          "volume": 1892008.0,
          "close_time": 1764691199999,
          "quote_volume": 94331.1141,
          "trades": 729,
          "taker_buy_base": 933876.0,
          "taker_buy_quote": 46559.3433
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 2098584.0,
          "close_time": 1764705599999,
          "quote_volume": 108417.3742,
          "trades": 771,
          "taker_buy_base": 1154764.0,
          "taker_buy_quote": 59705.5974
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0515,
          "high": 0.0518,
          "low": 0.051,
          "close": 0.0515,
          "volume": 645614.0,
          "close_time": 1764719999999,
          "quote_volume": 33167.3198,
          "trades": 269,
          "taker_buy_base": 386277.0,
          "taker_buy_quote": 19845.9777
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0516,
          "high": 0.0523,
          "low": 0.0513,
          "close": 0.0521,
          "volume": 828415.0,
          "close_time": 1764734399999,
          "quote_volume": 42974.5252,
          "trades": 316,
          "taker_buy_base": 356352.0,
          "taker_buy_quote": 18500.1895
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.052,
          "high": 0.0528,
          "low": 0.0519,
          "close": 0.0522,
          "volume": 1459002.0,
          "close_time": 1764748799999,
          "quote_volume": 76322.2344,
          "trades": 374,
          "taker_buy_base": 829893.0,
          "taker_buy_quote": 43453.1558
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0522,
          "high": 0.0525,
          "low": 0.0518,
          "close": 0.052,
          "volume": 665195.0,
          "close_time": 1764763199999,
          "quote_volume": 34713.1538,
          "trades": 238,
          "taker_buy_base": 323360.0,
          "taker_buy_quote": 16883.3591
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0509,
          "close": 0.0516,
          "volume": 1471450.0,
          "close_time": 1764777599999,
          "quote_volume": 75677.351,
          "trades": 524,
          "taker_buy_base": 564204.0,
          "taker_buy_quote": 29022.9966
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0516,
          "high": 0.0522,
          "low": 0.0515,
          "close": 0.0521,
          "volume": 1181854.0,
          "close_time": 1764791999999,
          "quote_volume": 61263.2847,
          "trades": 376,
          "taker_buy_base": 690461.0,
          "taker_buy_quote": 35807.8659
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0521,
          "high": 0.053,
          "low": 0.052,
          "close": 0.0525,
          "volume": 733854.0,
          "close_time": 1764806399999,
          "quote_volume": 38509.8142,
          "trades": 270,
          "taker_buy_base": 348971.0,
          "taker_buy_quote": 18276.7003
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 978627.0,
          "close_time": 1764820799999,
          "quote_volume": 51098.1099,
          "trades": 357,
          "taker_buy_base": 478201.0,
          "taker_buy_quote": 24963.3965
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0517,
          "high": 0.052,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 511618.0,
          "close_time": 1764835199999,
          "quote_volume": 26451.0134,
          "trades": 273,
          "taker_buy_base": 229194.0,
          "taker_buy_quote": 11853.567
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 684940.0,
          "close_time": 1764849599999,
          "quote_volume": 35308.3025,
          "trades": 472,
          "taker_buy_base": 174818.0,
          "taker_buy_quote": 9006.2564
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0513,
          "high": 0.0518,
          "low": 0.0508,
          "close": 0.0517,
          "volume": 1276374.0,
          "close_time": 1764863999999,
          "quote_volume": 65339.1952,
          "trades": 410,
          "taker_buy_base": 636193.0,
          "taker_buy_quote": 32553.8544
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0517,
          "high": 0.0518,
          "low": 0.0498,
          "close": 0.0506,
          "volume": 2067301.0,
          "close_time": 1764878399999,
          "quote_volume": 105083.7087,
          "trades": 607,
          "taker_buy_base": 1121387.0,
          "taker_buy_quote": 57008.3563
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0505,
          "high": 0.0507,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 609217.0,
          "close_time": 1764892799999,
          "quote_volume": 30642.5829,
          "trades": 259,
          "taker_buy_base": 178225.0,
          "taker_buy_quote": 8949.387
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0501,
          "high": 0.0505,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 634777.0,
          "close_time": 1764907199999,
          "quote_volume": 31925.9513,
          "trades": 258,
          "taker_buy_base": 226847.0,
          "taker_buy_quote": 11414.7053
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0503,
          "high": 0.0508,
          "low": 0.0497,
          "close": 0.0508,
          "volume": 867519.0,
          "close_time": 1764921599999,
          "quote_volume": 43618.9529,
          "trades": 389,
          "taker_buy_base": 326831.0,
          "taker_buy_quote": 16440.028
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0495,
          "close": 0.05,
          "volume": 1337032.0,
          "close_time": 1764935999999,
          "quote_volume": 66854.8273,
          "trades": 399,
          "taker_buy_base": 658748.0,
          "taker_buy_quote": 32974.1523
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0499,
          "high": 0.0508,
          "low": 0.0495,
          "close": 0.0502,
          "volume": 2977533.0,
          "close_time": 1764950399999,
          "quote_volume": 149435.212,
          "trades": 808,
          "taker_buy_base": 1880334.0,
          "taker_buy_quote": 94446.5004
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.0481,
          "close": 0.0489,
          "volume": 3387387.0,
          "close_time": 1764964799999,
          "quote_volume": 166101.4139,
          "trades": 967,
          "taker_buy_base": 1415050.0,
          "taker_buy_quote": 68995.0989
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0489,
          "high": 0.0491,
          "low": 0.0484,
          "close": 0.0489,
          "volume": 2199641.0,
          "close_time": 1764979199999,
          "quote_volume": 106958.2127,
          "trades": 533,
          "taker_buy_base": 978040.0,
          "taker_buy_quote": 47553.8673
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0488,
          "high": 0.0498,
          "low": 0.0486,
          "close": 0.0497,
          "volume": 944393.0,
          "close_time": 1764993599999,
          "quote_volume": 46530.5687,
          "trades": 287,
          "taker_buy_base": 418136.0,
          "taker_buy_quote": 20612.2883
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0498,
          "high": 0.0514,
          "low": 0.0494,
          "close": 0.05,
          "volume": 5197972.0,
          "close_time": 1765007999999,
          "quote_volume": 262337.5975,
          "trades": 1640,
          "taker_buy_base": 3126665.0,
          "taker_buy_quote": 157777.2329
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0493,
          "close": 0.0498,
          "volume": 609046.0,
          "close_time": 1765022399999,
          "quote_volume": 30292.5679,
          "trades": 244,
          "taker_buy_base": 305939.0,
          "taker_buy_quote": 15222.5526
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0498,
          "high": 0.0504,
          "low": 0.0496,
          "close": 0.0498,
          "volume": 712622.0,
          "close_time": 1765036799999,
          "quote_volume": 35546.3567,
          "trades": 233,
          "taker_buy_base": 409982.0,
          "taker_buy_quote": 20454.3553
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.05,
          "high": 0.0506,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 918083.0,
          "close_time": 1765051199999,
          "quote_volume": 46156.3828,
          "trades": 508,
          "taker_buy_base": 476317.0,
          "taker_buy_quote": 23954.5146
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0502,
          "high": 0.0508,
          "low": 0.0498,
          "close": 0.05,
          "volume": 646318.0,
          "close_time": 1765065599999,
          "quote_volume": 32434.9185,
          "trades": 365,
          "taker_buy_base": 304294.0,
          "taker_buy_quote": 15286.8592
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 563366.0,
          "close_time": 1765079999999,
          "quote_volume": 28141.8105,
          "trades": 200,
          "taker_buy_base": 298969.0,
          "taker_buy_quote": 14939.7447
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0498,
          "high": 0.0501,
          "low": 0.0492,
          "close": 0.0496,
          "volume": 2013398.0,
          "close_time": 1765094399999,
          "quote_volume": 99952.5785,
          "trades": 455,
          "taker_buy_base": 1135538.0,
          "taker_buy_quote": 56460.8951
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0491,
          "close": 0.0493,
          "volume": 2440326.0,
          "close_time": 1765108799999,
          "quote_volume": 120545.6077,
          "trades": 662,
          "taker_buy_base": 1260803.0,
          "taker_buy_quote": 62300.1161
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0493,
          "high": 0.0498,
          "low": 0.0478,
          "close": 0.0491,
          "volume": 2085763.0,
          "close_time": 1765123199999,
          "quote_volume": 101618.8888,
          "trades": 827,
          "taker_buy_base": 1204725.0,
          "taker_buy_quote": 58758.0395
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.049,
          "high": 0.05,
          "low": 0.0481,
          "close": 0.0498,
          "volume": 2574414.0,
          "close_time": 1765137599999,
          "quote_volume": 126070.5502,
          "trades": 741,
          "taker_buy_base": 1417020.0,
          "taker_buy_quote": 69443.4051
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0498,
          "high": 0.0501,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 638255.0,
          "close_time": 1765151999999,
          "quote_volume": 31285.5821,
          "trades": 222,
          "taker_buy_base": 295330.0,
          "taker_buy_quote": 14484.179
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0486,
          "high": 0.049,
          "low": 0.0484,
          "close": 0.0489,
          "volume": 593382.0,
          "close_time": 1765166399999,
          "quote_volume": 28891.0151,
          "trades": 160,
          "taker_buy_base": 215074.0,
          "taker_buy_quote": 10463.025
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.049,
          "high": 0.0499,
          "low": 0.049,
          "close": 0.0499,
          "volume": 423202.0,
          "close_time": 1765180799999,
          "quote_volume": 20944.5731,
          "trades": 157,
          "taker_buy_base": 201782.0,
          "taker_buy_quote": 9976.2229
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0499,
          "high": 0.0505,
          "low": 0.0498,
          "close": 0.0505,
          "volume": 404500.0,
          "close_time": 1765195199999,
          "quote_volume": 20315.8291,
          "trades": 344,
          "taker_buy_base": 264007.0,
          "taker_buy_quote": 13258.1709
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0491,
          "close": 0.0493,
          "volume": 6646771.0,
          "close_time": 1765209599999,
          "quote_volume": 331805.66,
          "trades": 2120,
          "taker_buy_base": 3081934.0,
          "taker_buy_quote": 153834.8441
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0492,
          "high": 0.0499,
          "low": 0.0489,
          "close": 0.0489,
          "volume": 1658763.0,
          "close_time": 1765223999999,
          "quote_volume": 81677.1076,
          "trades": 518,
          "taker_buy_base": 862343.0,
          "taker_buy_quote": 42518.3151
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0489,
          "high": 0.0496,
          "low": 0.0489,
          "close": 0.049,
          "volume": 652065.0,
          "close_time": 1765238399999,
          "quote_volume": 32092.1543,
          "trades": 221,
          "taker_buy_base": 360801.0,
          "taker_buy_quote": 17765.3475
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0483,
          "close": 0.0489,
          "volume": 1396137.0,
          "close_time": 1765252799999,
          "quote_volume": 68083.3918,
          "trades": 646,
          "taker_buy_base": 638332.0,
          "taker_buy_quote": 31112.9533
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0489,
          "high": 0.0489,
          "low": 0.0481,
          "close": 0.0487,
          "volume": 879630.0,
          "close_time": 1765267199999,
          "quote_volume": 42531.172,
          "trades": 229,
          "taker_buy_base": 434666.0,
          "taker_buy_quote": 21003.5219
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 889221.0,
          "close_time": 1765281599999,
          "quote_volume": 43287.8092,
          "trades": 308,
          "taker_buy_base": 542210.0,
          "taker_buy_quote": 26395.3385
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0488,
          "high": 0.0508,
          "low": 0.0488,
          "close": 0.0508,
          "volume": 1754396.0,
          "close_time": 1765295999999,
          "quote_volume": 86971.0539,
          "trades": 522,
          "taker_buy_base": 790527.0,
          "taker_buy_quote": 39242.3113
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0509,
          "high": 0.0521,
          "low": 0.0508,
          "close": 0.0514,
          "volume": 3007014.0,
          "close_time": 1765310399999,
          "quote_volume": 155127.1558,
          "trades": 848,
          "taker_buy_base": 1381631.0,
          "taker_buy_quote": 71301.8675
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0514,
          "high": 0.0514,
          "low": 0.0503,
          "close": 0.051,
          "volume": 1058499.0,
          "close_time": 1765324799999,
          "quote_volume": 53880.0854,
          "trades": 372,
          "taker_buy_base": 457983.0,
          "taker_buy_quote": 23325.3237
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0503,
          "close": 0.0505,
          "volume": 386604.0,
          "close_time": 1765339199999,
          "quote_volume": 19547.7869,
          "trades": 168,
          "taker_buy_base": 169032.0,
          "taker_buy_quote": 8538.7612
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0505,
          "high": 0.0507,
          "low": 0.0501,
          "close": 0.0504,
          "volume": 546481.0,
          "close_time": 1765353599999,
          "quote_volume": 27546.9107,
          "trades": 198,
          "taker_buy_base": 324259.0,
          "taker_buy_quote": 16356.5656
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 871976.0,
          "close_time": 1765367999999,
          "quote_volume": 43546.4426,
          "trades": 357,
          "taker_buy_base": 530956.0,
          "taker_buy_quote": 26516.6732
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0498,
          "high": 0.0501,
          "low": 0.0497,
          "close": 0.0498,
          "volume": 813723.0,
          "close_time": 1765382399999,
          "quote_volume": 40542.7212,
          "trades": 241,
          "taker_buy_base": 426086.0,
          "taker_buy_quote": 21237.9562
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0499,
          "high": 0.0916,
          "low": 0.0499,
          "close": 0.0706,
          "volume": 123615327.0,
          "close_time": 1765396799999,
          "quote_volume": 8527607.52,
          "trades": 63487,
          "taker_buy_base": 58122391.0,
          "taker_buy_quote": 4000389.7512
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0705,
          "high": 0.0706,
          "low": 0.0609,
          "close": 0.0629,
          "volume": 118596783.0,
          "close_time": 1765411199999,
          "quote_volume": 7704109.5242,
          "trades": 37222,
          "taker_buy_base": 55570716.0,
          "taker_buy_quote": 3610415.9153
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0628,
          "high": 0.0695,
          "low": 0.0616,
          "close": 0.0656,
          "volume": 68152852.0,
          "close_time": 1765425599999,
          "quote_volume": 4503539.0823,
          "trades": 22652,
          "taker_buy_base": 33940644.0,
          "taker_buy_quote": 2243636.8647
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0586,
          "close": 0.0615,
          "volume": 53176904.0,
          "close_time": 1765439999999,
          "quote_volume": 3311552.0237,
          "trades": 16667,
          "taker_buy_base": 25236588.0,
          "taker_buy_quote": 1569552.1866
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0614,
          "high": 0.0767,
          "low": 0.0584,
          "close": 0.0704,
          "volume": 110981533.0,
          "close_time": 1765454399999,
          "quote_volume": 7544572.0919,
          "trades": 39425,
          "taker_buy_base": 54924133.0,
          "taker_buy_quote": 3746875.8225
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0608,
          "close": 0.0615,
          "volume": 61949582.0,
          "close_time": 1765468799999,
          "quote_volume": 4015252.4354,
          "trades": 22941,
          "taker_buy_base": 30668237.0,
          "taker_buy_quote": 1988314.9584
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0614,
          "high": 0.0678,
          "low": 0.0598,
          "close": 0.0603,
          "volume": 63618998.0,
          "close_time": 1765483199999,
          "quote_volume": 4037816.683,
          "trades": 22844,
          "taker_buy_base": 29758688.0,
          "taker_buy_quote": 1888786.0874
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0604,
          "high": 0.0609,
          "low": 0.0564,
          "close": 0.0572,
          "volume": 26234851.0,
          "close_time": 1765497599999,
          "quote_volume": 1543285.1307,
          "trades": 9399,
          "taker_buy_base": 13385662.0,
          "taker_buy_quote": 788192.8261
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0572,
          "high": 0.0582,
          "low": 0.0563,
          "close": 0.0567,
          "volume": 11072276.0,
          "close_time": 1765511999999,
          "quote_volume": 632311.819,
          "trades": 5469,
          "taker_buy_base": 6009571.0,
          "taker_buy_quote": 343359.2097
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0567,
          "high": 0.0589,
          "low": 0.056,
          "close": 0.0579,
          "volume": 17310950.0,
          "close_time": 1765526399999,
          "quote_volume": 994605.9086,
          "trades": 9705,
          "taker_buy_base": 7904429.0,
          "taker_buy_quote": 453845.3407
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0579,
          "high": 0.0621,
          "low": 0.0566,
          "close": 0.0596,
          "volume": 27060327.0,
          "close_time": 1765540799999,
          "quote_volume": 1583155.3476,
          "trades": 17078,
          "taker_buy_base": 14799589.0,
          "taker_buy_quote": 865162.2344
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0595,
          "high": 0.06,
          "low": 0.0562,
          "close": 0.0565,
          "volume": 16576104.0,
          "close_time": 1765555199999,
          "quote_volume": 968421.1902,
          "trades": 5999,
          "taker_buy_base": 7548704.0,
          "taker_buy_quote": 441306.7438
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0565,
          "high": 0.0573,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 9648768.0,
          "close_time": 1765569599999,
          "quote_volume": 542501.0841,
          "trades": 4441,
          "taker_buy_base": 4525734.0,
          "taker_buy_quote": 254593.1811
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0559,
          "high": 0.0862,
          "low": 0.0555,
          "close": 0.0639,
          "volume": 200225247.0,
          "close_time": 1765583999999,
          "quote_volume": 13573449.3484,
          "trades": 78391,
          "taker_buy_base": 89079147.0,
          "taker_buy_quote": 6038576.4061
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0638,
          "high": 0.0668,
          "low": 0.0619,
          "close": 0.0638,
          "volume": 24092197.0,
          "close_time": 1765598399999,
          "quote_volume": 1541088.0375,
          "trades": 11258,
          "taker_buy_base": 11124312.0,
          "taker_buy_quote": 711324.3115
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0637,
          "high": 0.0708,
          "low": 0.0624,
          "close": 0.0646,
          "volume": 41083645.0,
          "close_time": 1765612799999,
          "quote_volume": 2694591.4171,
          "trades": 20693,
          "taker_buy_base": 20907474.0,
          "taker_buy_quote": 1375345.1434
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0646,
          "high": 0.0689,
          "low": 0.0631,
          "close": 0.064,
          "volume": 30408434.0,
          "close_time": 1765627199999,
          "quote_volume": 1977387.0622,
          "trades": 15262,
          "taker_buy_base": 14620625.0,
          "taker_buy_quote": 952552.6007
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0639,
          "high": 0.0714,
          "low": 0.0638,
          "close": 0.0703,
          "volume": 47771292.0,
          "close_time": 1765641599999,
          "quote_volume": 3198763.1291,
          "trades": 22641,
          "taker_buy_base": 23774516.0,
          "taker_buy_quote": 1594039.8506
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0703,
          "high": 0.0738,
          "low": 0.0661,
          "close": 0.069,
          "volume": 49908929.0,
          "close_time": 1765655999999,
          "quote_volume": 3472036.5973,
          "trades": 23344,
          "taker_buy_base": 25214057.0,
          "taker_buy_quote": 1755733.7068
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.069,
          "high": 0.0738,
          "low": 0.0663,
          "close": 0.0671,
          "volume": 44435846.0,
          "close_time": 1765670399999,
          "quote_volume": 3091058.8952,
          "trades": 19142,
          "taker_buy_base": 21112806.0,
          "taker_buy_quote": 1470015.7185
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0671,
          "high": 0.0682,
          "low": 0.0653,
          "close": 0.066,
          "volume": 13297335.0,
          "close_time": 1765684799999,
          "quote_volume": 882750.1987,
          "trades": 6940,
          "taker_buy_base": 5980573.0,
          "taker_buy_quote": 397361.9883
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0659,
          "high": 0.0677,
          "low": 0.0635,
          "close": 0.0645,
          "volume": 25665760.0,
          "close_time": 1765699199999,
          "quote_volume": 1667964.7964,
          "trades": 9879,
          "taker_buy_base": 11028254.0,
          "taker_buy_quote": 717628.9504
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0645,
          "high": 0.0696,
          "low": 0.0622,
          "close": 0.065,
          "volume": 32077537.0,
          "close_time": 1765713599999,
          "quote_volume": 2079098.1825,
          "trades": 12719,
          "taker_buy_base": 16826463.0,
          "taker_buy_quote": 1094015.8969
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.065,
          "high": 0.0655,
          "low": 0.063,
          "close": 0.0635,
          "volume": 11335690.0,
          "close_time": 1765727999999,
          "quote_volume": 725248.7974,
          "trades": 4834,
          "taker_buy_base": 5252254.0,
          "taker_buy_quote": 336287.4165
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0635,
          "high": 0.0665,
          "low": 0.0629,
          "close": 0.0637,
          "volume": 14289035.0,
          "close_time": 1765742399999,
          "quote_volume": 920404.7071,
          "trades": 8713,
          "taker_buy_base": 7823439.0,
          "taker_buy_quote": 504266.7112
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0637,
          "high": 0.0653,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 6949280.0,
          "close_time": 1765756799999,
          "quote_volume": 443659.1054,
          "trades": 3189,
          "taker_buy_base": 3214200.0,
          "taker_buy_quote": 205638.3581
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0627,
          "high": 0.0638,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 4040800.0,
          "close_time": 1765771199999,
          "quote_volume": 253811.5446,
          "trades": 2074,
          "taker_buy_base": 1908843.0,
          "taker_buy_quote": 119937.7322
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0623,
          "high": 0.0651,
          "low": 0.0621,
          "close": 0.0633,
          "volume": 7200748.0,
          "close_time": 1765785599999,
          "quote_volume": 457964.8926,
          "trades": 3128,
          "taker_buy_base": 3665675.0,
          "taker_buy_quote": 232946.3293
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0632,
          "high": 0.0633,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 9130117.0,
          "close_time": 1765799999999,
          "quote_volume": 564281.6127,
          "trades": 3327,
          "taker_buy_base": 3893849.0,
          "taker_buy_quote": 240587.381
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.061,
          "high": 0.061,
          "low": 0.058,
          "close": 0.0584,
          "volume": 8204008.0,
          "close_time": 1765814399999,
          "quote_volume": 488975.3324,
          "trades": 3257,
          "taker_buy_base": 3780468.0,
          "taker_buy_quote": 225311.681
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0584,
          "high": 0.059,
          "low": 0.0571,
          "close": 0.0577,
          "volume": 8301011.0,
          "close_time": 1765828799999,
          "quote_volume": 480585.0103,
          "trades": 2947,
          "taker_buy_base": 4323420.0,
          "taker_buy_quote": 250494.3865
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0577,
          "high": 0.0581,
          "low": 0.0569,
          "close": 0.0575,
          "volume": 5373482.0,
          "close_time": 1765843199999,
          "quote_volume": 308684.9276,
          "trades": 1668,
          "taker_buy_base": 2176539.0,
          "taker_buy_quote": 125156.243
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0574,
          "high": 0.0586,
          "low": 0.0567,
          "close": 0.0579,
          "volume": 3890165.0,
          "close_time": 1765857599999,
          "quote_volume": 224101.8709,
          "trades": 1395,
          "taker_buy_base": 1969972.0,
          "taker_buy_quote": 113588.5322
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0579,
          "high": 0.0583,
          "low": 0.0566,
          "close": 0.0569,
          "volume": 3254479.0,
          "close_time": 1765871999999,
          "quote_volume": 186987.6965,
          "trades": 1428,
          "taker_buy_base": 1338997.0,
          "taker_buy_quote": 76978.5899
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0568,
          "high": 0.0577,
          "low": 0.056,
          "close": 0.0577,
          "volume": 6596314.0,
          "close_time": 1765886399999,
          "quote_volume": 374099.6233,
          "trades": 1907,
          "taker_buy_base": 3150542.0,
          "taker_buy_quote": 178766.1097
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0576,
          "high": 0.0578,
          "low": 0.0558,
          "close": 0.0567,
          "volume": 6060709.0,
          "close_time": 1765900799999,
          "quote_volume": 343037.6235,
          "trades": 1904,
          "taker_buy_base": 2716411.0,
          "taker_buy_quote": 153716.0184
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0553,
          "close": 0.056,
          "volume": 4844983.0,
          "close_time": 1765915199999,
          "quote_volume": 271141.7649,
          "trades": 1768,
          "taker_buy_base": 2136137.0,
          "taker_buy_quote": 119510.0895
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.056,
          "high": 0.0577,
          "low": 0.056,
          "close": 0.0567,
          "volume": 6743095.0,
          "close_time": 1765929599999,
          "quote_volume": 384134.346,
          "trades": 2012,
          "taker_buy_base": 3610380.0,
          "taker_buy_quote": 205802.7777
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0567,
          "high": 0.0567,
          "low": 0.0556,
          "close": 0.0563,
          "volume": 3413755.0,
          "close_time": 1765943999999,
          "quote_volume": 191833.3528,
          "trades": 1007,
          "taker_buy_base": 1460576.0,
          "taker_buy_quote": 82042.1517
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0562,
          "high": 0.0565,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 3723559.0,
          "close_time": 1765958399999,
          "quote_volume": 207925.2995,
          "trades": 1389,
          "taker_buy_base": 1765641.0,
          "taker_buy_quote": 98689.2652
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0554,
          "high": 0.0559,
          "low": 0.055,
          "close": 0.0555,
          "volume": 5407063.0,
          "close_time": 1765972799999,
          "quote_volume": 300578.7916,
          "trades": 1465,
          "taker_buy_base": 3058749.0,
          "taker_buy_quote": 170112.3229
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0556,
          "high": 0.0569,
          "low": 0.0549,
          "close": 0.0552,
          "volume": 5788158.0,
          "close_time": 1765987199999,
          "quote_volume": 323163.4519,
          "trades": 1904,
          "taker_buy_base": 2634057.0,
          "taker_buy_quote": 147210.9555
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0552,
          "high": 0.0558,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 10418370.0,
          "close_time": 1766001599999,
          "quote_volume": 565587.5922,
          "trades": 3195,
          "taker_buy_base": 4236415.0,
          "taker_buy_quote": 229989.5024
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0537,
          "high": 0.0538,
          "low": 0.0526,
          "close": 0.053,
          "volume": 2715397.0,
          "close_time": 1766015999999,
          "quote_volume": 144177.7647,
          "trades": 902,
          "taker_buy_base": 1107815.0,
          "taker_buy_quote": 58844.179
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.053,
          "high": 0.0546,
          "low": 0.0523,
          "close": 0.0532,
          "volume": 5928020.0,
          "close_time": 1766030399999,
          "quote_volume": 316745.3713,
          "trades": 2321,
          "taker_buy_base": 2401826.0,
          "taker_buy_quote": 128474.4354
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0532,
          "high": 0.054,
          "low": 0.0525,
          "close": 0.053,
          "volume": 2295012.0,
          "close_time": 1766044799999,
          "quote_volume": 121859.3057,
          "trades": 1099,
          "taker_buy_base": 885051.0,
          "taker_buy_quote": 47022.3941
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.053,
          "high": 0.0599,
          "low": 0.053,
          "close": 0.0586,
          "volume": 31350924.0,
          "close_time": 1766059199999,
          "quote_volume": 1780522.042,
          "trades": 12141,
          "taker_buy_base": 16052374.0,
          "taker_buy_quote": 911729.6384
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0586,
          "high": 0.063,
          "low": 0.0563,
          "close": 0.0612,
          "volume": 38449810.0,
          "close_time": 1766073599999,
          "quote_volume": 2276801.7583,
          "trades": 18687,
          "taker_buy_base": 18391430.0,
          "taker_buy_quote": 1087829.8869
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0613,
          "high": 0.0637,
          "low": 0.057,
          "close": 0.0572,
          "volume": 43281420.0,
          "close_time": 1766087999999,
          "quote_volume": 2618943.9414,
          "trades": 20194,
          "taker_buy_base": 20187405.0,
          "taker_buy_quote": 1223195.0963
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0572,
          "high": 0.0575,
          "low": 0.0544,
          "close": 0.055,
          "volume": 13230653.0,
          "close_time": 1766102399999,
          "quote_volume": 741989.7393,
          "trades": 4720,
          "taker_buy_base": 6192581.0,
          "taker_buy_quote": 347718.8192
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.055,
          "high": 0.0559,
          "low": 0.0538,
          "close": 0.0554,
          "volume": 7139480.0,
          "close_time": 1766116799999,
          "quote_volume": 390412.9363,
          "trades": 2963,
          "taker_buy_base": 3897165.0,
          "taker_buy_quote": 213343.6468
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0554,
          "high": 0.0578,
          "low": 0.0553,
          "close": 0.0564,
          "volume": 9828968.0,
          "close_time": 1766131199999,
          "quote_volume": 557803.8578,
          "trades": 4043,
          "taker_buy_base": 4784583.0,
          "taker_buy_quote": 271773.9119
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0564,
          "high": 0.0567,
          "low": 0.0557,
          "close": 0.0565,
          "volume": 6041189.0,
          "close_time": 1766145599999,
          "quote_volume": 339316.8158,
          "trades": 2324,
          "taker_buy_base": 3193293.0,
          "taker_buy_quote": 179453.9988
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0565,
          "high": 0.0573,
          "low": 0.0562,
          "close": 0.0571,
          "volume": 5676441.0,
          "close_time": 1766159999999,
          "quote_volume": 321486.7956,
          "trades": 2727,
          "taker_buy_base": 2865164.0,
          "taker_buy_quote": 162307.3783
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0571,
          "high": 0.0619,
          "low": 0.0562,
          "close": 0.0616,
          "volume": 11839159.0,
          "close_time": 1766174399999,
          "quote_volume": 695485.6904,
          "trades": 4812,
          "taker_buy_base": 6156035.0,
          "taker_buy_quote": 361930.7348
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0616,
          "high": 0.0626,
          "low": 0.0599,
          "close": 0.062,
          "volume": 17052737.0,
          "close_time": 1766188799999,
          "quote_volume": 1041079.6399,
          "trades": 7174,
          "taker_buy_base": 9529219.0,
          "taker_buy_quote": 581873.6956
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.062,
          "high": 0.0646,
          "low": 0.0605,
          "close": 0.0614,
          "volume": 14918204.0,
          "close_time": 1766203199999,
          "quote_volume": 922394.8812,
          "trades": 6336,
          "taker_buy_base": 6604741.0,
          "taker_buy_quote": 409089.347
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 3841960.0,
          "close_time": 1766217599999,
          "quote_volume": 230687.3432,
          "trades": 1558,
          "taker_buy_base": 1568303.0,
          "taker_buy_quote": 94140.2713
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0588,
          "close": 0.0596,
          "volume": 5376010.0,
          "close_time": 1766231999999,
          "quote_volume": 318806.0018,
          "trades": 2183,
          "taker_buy_base": 2130836.0,
          "taker_buy_quote": 126387.2847
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0595,
          "high": 0.0625,
          "low": 0.0592,
          "close": 0.0597,
          "volume": 14077505.0,
          "close_time": 1766246399999,
          "quote_volume": 852474.1982,
          "trades": 5118,
          "taker_buy_base": 6291623.0,
          "taker_buy_quote": 381273.356
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 4435769.0,
          "close_time": 1766260799999,
          "quote_volume": 261286.4033,
          "trades": 1472,
          "taker_buy_base": 1729343.0,
          "taker_buy_quote": 101920.6202
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0581,
          "close": 0.0586,
          "volume": 2793832.0,
          "close_time": 1766275199999,
          "quote_volume": 163585.757,
          "trades": 868,
          "taker_buy_base": 1348577.0,
          "taker_buy_quote": 79001.2088
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0586,
          "high": 0.0587,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 3100932.0,
          "close_time": 1766289599999,
          "quote_volume": 180776.295,
          "trades": 1789,
          "taker_buy_base": 1860059.0,
          "taker_buy_quote": 108463.8508
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0581,
          "high": 0.0591,
          "low": 0.0577,
          "close": 0.0577,
          "volume": 3535441.0,
          "close_time": 1766303999999,
          "quote_volume": 205863.7836,
          "trades": 1673,
          "taker_buy_base": 1528314.0,
          "taker_buy_quote": 89068.2182
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0577,
          "high": 0.0582,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 2133125.0,
          "close_time": 1766318399999,
          "quote_volume": 123183.7956,
          "trades": 965,
          "taker_buy_base": 1042497.0,
          "taker_buy_quote": 60228.4562
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0574,
          "high": 0.0575,
          "low": 0.0559,
          "close": 0.056,
          "volume": 3476711.0,
          "close_time": 1766332799999,
          "quote_volume": 196103.8426,
          "trades": 1221,
          "taker_buy_base": 1729194.0,
          "taker_buy_quote": 97469.0204
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.056,
          "high": 0.0567,
          "low": 0.0555,
          "close": 0.0567,
          "volume": 3017515.0,
          "close_time": 1766347199999,
          "quote_volume": 169209.7614,
          "trades": 1018,
          "taker_buy_base": 1673357.0,
          "taker_buy_quote": 93890.0791
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0566,
          "high": 0.0571,
          "low": 0.0558,
          "close": 0.0565,
          "volume": 2675030.0,
          "close_time": 1766361599999,
          "quote_volume": 150955.1725,
          "trades": 910,
          "taker_buy_base": 1283678.0,
          "taker_buy_quote": 72396.9659
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0564,
          "high": 0.0577,
          "low": 0.0559,
          "close": 0.0574,
          "volume": 2666569.0,
          "close_time": 1766375999999,
          "quote_volume": 151768.8438,
          "trades": 947,
          "taker_buy_base": 1382589.0,
          "taker_buy_quote": 78651.8506
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0565,
          "close": 0.0571,
          "volume": 1703583.0,
          "close_time": 1766390399999,
          "quote_volume": 97157.6288,
          "trades": 796,
          "taker_buy_base": 797169.0,
          "taker_buy_quote": 45456.1696
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0571,
          "high": 0.0573,
          "low": 0.0565,
          "close": 0.0566,
          "volume": 2224185.0,
          "close_time": 1766404799999,
          "quote_volume": 126533.4548,
          "trades": 951,
          "taker_buy_base": 1018659.0,
          "taker_buy_quote": 57985.2114
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0565,
          "high": 0.0569,
          "low": 0.0558,
          "close": 0.0561,
          "volume": 2669009.0,
          "close_time": 1766419199999,
          "quote_volume": 150331.7996,
          "trades": 1144,
          "taker_buy_base": 1481421.0,
          "taker_buy_quote": 83484.4716
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0561,
          "high": 0.0564,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 2492684.0,
          "close_time": 1766433599999,
          "quote_volume": 139198.4431,
          "trades": 1212,
          "taker_buy_base": 1436173.0,
          "taker_buy_quote": 80164.6568
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0553,
          "high": 0.0559,
          "low": 0.0552,
          "close": 0.0556,
          "volume": 1785873.0,
          "close_time": 1766447999999,
          "quote_volume": 99166.5788,
          "trades": 543,
          "taker_buy_base": 838481.0,
          "taker_buy_quote": 46555.6175
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0557,
          "high": 0.0561,
          "low": 0.0552,
          "close": 0.0555,
          "volume": 1301750.0,
          "close_time": 1766462399999,
          "quote_volume": 72564.238,
          "trades": 609,
          "taker_buy_base": 631520.0,
          "taker_buy_quote": 35188.1482
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0555,
          "high": 0.0565,
          "low": 0.0543,
          "close": 0.056,
          "volume": 4672904.0,
          "close_time": 1766476799999,
          "quote_volume": 258060.6305,
          "trades": 1422,
          "taker_buy_base": 2503285.0,
          "taker_buy_quote": 138604.1695
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.056,
          "high": 0.06,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 19757312.0,
          "close_time": 1766491199999,
          "quote_volume": 1145422.566,
          "trades": 8241,
          "taker_buy_base": 9545527.0,
          "taker_buy_quote": 554500.96
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0546,
          "close": 0.0555,
          "volume": 3085351.0,
          "close_time": 1766505599999,
          "quote_volume": 170341.7859,
          "trades": 1141,
          "taker_buy_base": 1677459.0,
          "taker_buy_quote": 92645.9353
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0555,
          "high": 0.0573,
          "low": 0.0554,
          "close": 0.0565,
          "volume": 6213236.0,
          "close_time": 1766519999999,
          "quote_volume": 350111.5519,
          "trades": 3366,
          "taker_buy_base": 3212565.0,
          "taker_buy_quote": 181189.6749
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0565,
          "high": 0.0566,
          "low": 0.0557,
          "close": 0.056,
          "volume": 2257873.0,
          "close_time": 1766534399999,
          "quote_volume": 126651.9507,
          "trades": 921,
          "taker_buy_base": 846088.0,
          "taker_buy_quote": 47493.589
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.056,
          "high": 0.0562,
          "low": 0.0544,
          "close": 0.0547,
          "volume": 1681199.0,
          "close_time": 1766548799999,
          "quote_volume": 92581.5096,
          "trades": 419,
          "taker_buy_base": 718438.0,
          "taker_buy_quote": 39563.3365
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0548,
          "high": 0.0558,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 2612197.0,
          "close_time": 1766563199999,
          "quote_volume": 144228.9048,
          "trades": 935,
          "taker_buy_base": 1421155.0,
          "taker_buy_quote": 78518.6938
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0547,
          "high": 0.0558,
          "low": 0.0546,
          "close": 0.0551,
          "volume": 3463675.0,
          "close_time": 1766577599999,
          "quote_volume": 191480.0692,
          "trades": 978,
          "taker_buy_base": 1814830.0,
          "taker_buy_quote": 100325.3107
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.055,
          "high": 0.0566,
          "low": 0.055,
          "close": 0.0552,
          "volume": 3436046.0,
          "close_time": 1766591999999,
          "quote_volume": 191545.6704,
          "trades": 1064,
          "taker_buy_base": 1735704.0,
          "taker_buy_quote": 96935.0905
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0552,
          "high": 0.0557,
          "low": 0.0546,
          "close": 0.0549,
          "volume": 2573151.0,
          "close_time": 1766606399999,
          "quote_volume": 141977.9029,
          "trades": 789,
          "taker_buy_base": 1161190.0,
          "taker_buy_quote": 64127.5021
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0547,
          "close": 0.0549,
          "volume": 1317023.0,
          "close_time": 1766620799999,
          "quote_volume": 72361.6396,
          "trades": 392,
          "taker_buy_base": 703186.0,
          "taker_buy_quote": 38636.6236
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.055,
          "high": 0.0558,
          "low": 0.0547,
          "close": 0.0554,
          "volume": 1442088.0,
          "close_time": 1766635199999,
          "quote_volume": 79767.9892,
          "trades": 387,
          "taker_buy_base": 815651.0,
          "taker_buy_quote": 45098.7167
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0554,
          "high": 0.0577,
          "low": 0.0551,
          "close": 0.0572,
          "volume": 12883728.0,
          "close_time": 1766649599999,
          "quote_volume": 729716.985,
          "trades": 2433,
          "taker_buy_base": 6066626.0,
          "taker_buy_quote": 343628.4472
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0571,
          "high": 0.0586,
          "low": 0.057,
          "close": 0.0574,
          "volume": 22304668.0,
          "close_time": 1766663999999,
          "quote_volume": 1293299.1359,
          "trades": 5535,
          "taker_buy_base": 10534619.0,
          "taker_buy_quote": 611423.8676
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0573,
          "high": 0.0583,
          "low": 0.0562,
          "close": 0.057,
          "volume": 13959331.0,
          "close_time": 1766678399999,
          "quote_volume": 794787.5039,
          "trades": 6010,
          "taker_buy_base": 6478769.0,
          "taker_buy_quote": 369339.8578
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.057,
          "high": 0.0574,
          "low": 0.0563,
          "close": 0.0572,
          "volume": 3959582.0,
          "close_time": 1766692799999,
          "quote_volume": 225447.7654,
          "trades": 1419,
          "taker_buy_base": 1932962.0,
          "taker_buy_quote": 110114.1889
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0572,
          "high": 0.0573,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 6733782.0,
          "close_time": 1766707199999,
          "quote_volume": 373392.4047,
          "trades": 2073,
          "taker_buy_base": 3293967.0,
          "taker_buy_quote": 182551.6477
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0544,
          "high": 0.056,
          "low": 0.0539,
          "close": 0.0554,
          "volume": 3414939.0,
          "close_time": 1766721599999,
          "quote_volume": 186843.5236,
          "trades": 1172,
          "taker_buy_base": 2231405.0,
          "taker_buy_quote": 122126.5482
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0554,
          "high": 0.0563,
          "low": 0.0551,
          "close": 0.0561,
          "volume": 4285415.0,
          "close_time": 1766735999999,
          "quote_volume": 238811.4281,
          "trades": 1335,
          "taker_buy_base": 2174370.0,
          "taker_buy_quote": 121266.9383
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0561,
          "high": 0.0561,
          "low": 0.0552,
          "close": 0.0557,
          "volume": 3090123.0,
          "close_time": 1766750399999,
          "quote_volume": 171707.1795,
          "trades": 930,
          "taker_buy_base": 1604509.0,
          "taker_buy_quote": 89197.8111
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0557,
          "high": 0.0561,
          "low": 0.0548,
          "close": 0.055,
          "volume": 4978593.0,
          "close_time": 1766764799999,
          "quote_volume": 276078.7601,
          "trades": 1377,
          "taker_buy_base": 2679749.0,
          "taker_buy_quote": 148877.1484
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0551,
          "high": 0.0554,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 3094254.0,
          "close_time": 1766779199999,
          "quote_volume": 169391.8071,
          "trades": 926,
          "taker_buy_base": 1313726.0,
          "taker_buy_quote": 71996.7342
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 2174383.0,
          "close_time": 1766793599999,
          "quote_volume": 118342.5888,
          "trades": 1959,
          "taker_buy_base": 1509778.0,
          "taker_buy_quote": 82196.2096
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0542,
          "high": 0.0548,
          "low": 0.0539,
          "close": 0.0547,
          "volume": 3679271.0,
          "close_time": 1766807999999,
          "quote_volume": 200106.9879,
          "trades": 3579,
          "taker_buy_base": 2485665.0,
          "taker_buy_quote": 135299.7114
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 2054354.0,
          "close_time": 1766822399999,
          "quote_volume": 111720.3349,
          "trades": 1150,
          "taker_buy_base": 1191433.0,
          "taker_buy_quote": 64803.0632
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0543,
          "high": 0.0547,
          "low": 0.0532,
          "close": 0.0547,
          "volume": 6242527.0,
          "close_time": 1766836799999,
          "quote_volume": 336889.022,
          "trades": 2190,
          "taker_buy_base": 2991482.0,
          "taker_buy_quote": 161687.4887
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0538,
          "close": 0.054,
          "volume": 3379394.0,
          "close_time": 1766851199999,
          "quote_volume": 182711.8521,
          "trades": 2879,
          "taker_buy_base": 1842142.0,
          "taker_buy_quote": 99575.1544
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0536,
          "close": 0.0541,
          "volume": 3298457.0,
          "close_time": 1766865599999,
          "quote_volume": 178103.3037,
          "trades": 2943,
          "taker_buy_base": 1874751.0,
          "taker_buy_quote": 101252.5417
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0541,
          "high": 0.0546,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 2641959.0,
          "close_time": 1766879999999,
          "quote_volume": 143295.5011,
          "trades": 1328,
          "taker_buy_base": 1663954.0,
          "taker_buy_quote": 90307.8497
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.054,
          "close": 0.0544,
          "volume": 2995252.0,
          "close_time": 1766894399999,
          "quote_volume": 162799.8117,
          "trades": 2643,
          "taker_buy_base": 1775872.0,
          "taker_buy_quote": 96530.9251
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 2183337.0,
          "close_time": 1766908799999,
          "quote_volume": 118183.4109,
          "trades": 1272,
          "taker_buy_base": 1195051.0,
          "taker_buy_quote": 64695.6823
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0542,
          "high": 0.0543,
          "low": 0.0536,
          "close": 0.0537,
          "volume": 1925155.0,
          "close_time": 1766923199999,
          "quote_volume": 103881.7449,
          "trades": 1433,
          "taker_buy_base": 1165691.0,
          "taker_buy_quote": 62914.7072
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0538,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 3289707.0,
          "close_time": 1766937599999,
          "quote_volume": 177090.1145,
          "trades": 1123,
          "taker_buy_base": 1545130.0,
          "taker_buy_quote": 83224.9207
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 2728249.0,
          "close_time": 1766951999999,
          "quote_volume": 145643.9695,
          "trades": 1212,
          "taker_buy_base": 1470372.0,
          "taker_buy_quote": 78498.3696
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0529,
          "high": 0.053,
          "low": 0.0523,
          "close": 0.0529,
          "volume": 2116715.0,
          "close_time": 1766966399999,
          "quote_volume": 111444.2801,
          "trades": 716,
          "taker_buy_base": 1276211.0,
          "taker_buy_quote": 67219.9029
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0529,
          "high": 0.0537,
          "low": 0.0528,
          "close": 0.0536,
          "volume": 1325164.0,
          "close_time": 1766980799999,
          "quote_volume": 70617.0849,
          "trades": 1260,
          "taker_buy_base": 624294.0,
          "taker_buy_quote": 33243.678
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0525,
          "close": 0.0532,
          "volume": 3651932.0,
          "close_time": 1766995199999,
          "quote_volume": 193295.0285,
          "trades": 2754,
          "taker_buy_base": 1462720.0,
          "taker_buy_quote": 77523.7886
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0519,
          "close": 0.0526,
          "volume": 2740475.0,
          "close_time": 1767009599999,
          "quote_volume": 144360.7419,
          "trades": 989,
          "taker_buy_base": 1499639.0,
          "taker_buy_quote": 79024.3465
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0526,
          "high": 0.053,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 3310302.0,
          "close_time": 1767023999999,
          "quote_volume": 172778.3893,
          "trades": 1072,
          "taker_buy_base": 1764070.0,
          "taker_buy_quote": 92091.9664
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0517,
          "close": 0.0517,
          "volume": 1993290.0,
          "close_time": 1767038399999,
          "quote_volume": 103476.0818,
          "trades": 561,
          "taker_buy_base": 1158372.0,
          "taker_buy_quote": 60154.2435
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0517,
          "high": 0.0521,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 2136932.0,
          "close_time": 1767052799999,
          "quote_volume": 110427.5944,
          "trades": 711,
          "taker_buy_base": 1011642.0,
          "taker_buy_quote": 52331.5191
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0513,
          "high": 0.0516,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 1392337.0,
          "close_time": 1767067199999,
          "quote_volume": 71161.9492,
          "trades": 606,
          "taker_buy_base": 578092.0,
          "taker_buy_quote": 29572.1687
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.051,
          "high": 0.0512,
          "low": 0.0507,
          "close": 0.051,
          "volume": 1154872.0,
          "close_time": 1767081599999,
          "quote_volume": 58815.5063,
          "trades": 625,
          "taker_buy_base": 656518.0,
          "taker_buy_quote": 33462.4938
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0512,
          "high": 0.0518,
          "low": 0.0512,
          "close": 0.0515,
          "volume": 2259390.0,
          "close_time": 1767095999999,
          "quote_volume": 116283.6756,
          "trades": 909,
          "taker_buy_base": 1058760.0,
          "taker_buy_quote": 54508.6438
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0516,
          "high": 0.052,
          "low": 0.0511,
          "close": 0.0519,
          "volume": 2116628.0,
          "close_time": 1767110399999,
          "quote_volume": 108908.6794,
          "trades": 1103,
          "taker_buy_base": 1118002.0,
          "taker_buy_quote": 57550.2184
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.051,
          "close": 0.0512,
          "volume": 1335854.0,
          "close_time": 1767124799999,
          "quote_volume": 68642.1703,
          "trades": 984,
          "taker_buy_base": 412662.0,
          "taker_buy_quote": 21191.1862
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0512,
          "high": 0.0513,
          "low": 0.0509,
          "close": 0.0511,
          "volume": 657216.0,
          "close_time": 1767139199999,
          "quote_volume": 33571.8548,
          "trades": 468,
          "taker_buy_base": 255991.0,
          "taker_buy_quote": 13086.1407
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0511,
          "high": 0.0514,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 1403191.0,
          "close_time": 1767153599999,
          "quote_volume": 71656.3302,
          "trades": 744,
          "taker_buy_base": 835582.0,
          "taker_buy_quote": 42674.4544
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0508,
          "high": 0.0511,
          "low": 0.0502,
          "close": 0.0508,
          "volume": 3975008.0,
          "close_time": 1767167999999,
          "quote_volume": 201554.4198,
          "trades": 1493,
          "taker_buy_base": 2681343.0,
          "taker_buy_quote": 135899.772
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0508,
          "high": 0.052,
          "low": 0.0504,
          "close": 0.0509,
          "volume": 3473973.0,
          "close_time": 1767182399999,
          "quote_volume": 177337.7887,
          "trades": 1171,
          "taker_buy_base": 2010371.0,
          "taker_buy_quote": 102609.2158
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0509,
          "high": 0.0509,
          "low": 0.0496,
          "close": 0.0501,
          "volume": 2931143.0,
          "close_time": 1767196799999,
          "quote_volume": 146964.8383,
          "trades": 885,
          "taker_buy_base": 1385097.0,
          "taker_buy_quote": 69434.854
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.0491,
          "close": 0.0494,
          "volume": 5400857.0,
          "close_time": 1767211199999,
          "quote_volume": 267848.7695,
          "trades": 1635,
          "taker_buy_base": 2562592.0,
          "taker_buy_quote": 126997.7729
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0494,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 2749994.0,
          "close_time": 1767225599999,
          "quote_volume": 136046.5983,
          "trades": 821,
          "taker_buy_base": 1784915.0,
          "taker_buy_quote": 88340.6604
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0495,
          "close": 0.0496,
          "volume": 1587224.0,
          "close_time": 1767239999999,
          "quote_volume": 78898.4167,
          "trades": 479,
          "taker_buy_base": 850230.0,
          "taker_buy_quote": 42265.0525
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0496,
          "high": 0.05,
          "low": 0.0494,
          "close": 0.0499,
          "volume": 1018667.0,
          "close_time": 1767254399999,
          "quote_volume": 50564.191,
          "trades": 336,
          "taker_buy_base": 453584.0,
          "taker_buy_quote": 22518.104
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.05,
          "high": 0.0514,
          "low": 0.0499,
          "close": 0.0507,
          "volume": 4475710.0,
          "close_time": 1767268799999,
          "quote_volume": 227181.1799,
          "trades": 1033,
          "taker_buy_base": 2300775.0,
          "taker_buy_quote": 116717.5589
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0503,
          "close": 0.0506,
          "volume": 1812814.0,
          "close_time": 1767283199999,
          "quote_volume": 91629.7335,
          "trades": 465,
          "taker_buy_base": 862822.0,
          "taker_buy_quote": 43622.3661
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0506,
          "high": 0.051,
          "low": 0.05,
          "close": 0.0509,
          "volume": 4318983.0,
          "close_time": 1767297599999,
          "quote_volume": 217661.9969,
          "trades": 984,
          "taker_buy_base": 1776046.0,
          "taker_buy_quote": 89632.7973
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0509,
          "high": 0.0511,
          "low": 0.0504,
          "close": 0.051,
          "volume": 2709807.0,
          "close_time": 1767311999999,
          "quote_volume": 137521.084,
          "trades": 1394,
          "taker_buy_base": 1550367.0,
          "taker_buy_quote": 78726.9342
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.051,
          "high": 0.0516,
          "low": 0.0508,
          "close": 0.0516,
          "volume": 1389305.0,
          "close_time": 1767326399999,
          "quote_volume": 71000.8502,
          "trades": 619,
          "taker_buy_base": 727811.0,
          "taker_buy_quote": 37210.8461
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0516,
          "high": 0.0519,
          "low": 0.0512,
          "close": 0.0514,
          "volume": 1705890.0,
          "close_time": 1767340799999,
          "quote_volume": 88024.9965,
          "trades": 583,
          "taker_buy_base": 696872.0,
          "taker_buy_quote": 35961.7088
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0514,
          "high": 0.0519,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 1653650.0,
          "close_time": 1767355199999,
          "quote_volume": 85250.3389,
          "trades": 597,
          "taker_buy_base": 893509.0,
          "taker_buy_quote": 46058.2928
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0514,
          "high": 0.052,
          "low": 0.0511,
          "close": 0.0517,
          "volume": 3750196.0,
          "close_time": 1767369599999,
          "quote_volume": 193395.3677,
          "trades": 1258,
          "taker_buy_base": 1864564.0,
          "taker_buy_quote": 96205.3368
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0517,
          "high": 0.0527,
          "low": 0.0516,
          "close": 0.0525,
          "volume": 3558053.0,
          "close_time": 1767383999999,
          "quote_volume": 185827.4312,
          "trades": 1031,
          "taker_buy_base": 1955920.0,
          "taker_buy_quote": 102106.2617
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0526,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.053,
          "volume": 2233312.0,
          "close_time": 1767398399999,
          "quote_volume": 118019.028,
          "trades": 923,
          "taker_buy_base": 1105073.0,
          "taker_buy_quote": 58403.879
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0531,
          "high": 0.0537,
          "low": 0.0528,
          "close": 0.0536,
          "volume": 1983504.0,
          "close_time": 1767412799999,
          "quote_volume": 105469.793,
          "trades": 918,
          "taker_buy_base": 1095753.0,
          "taker_buy_quote": 58270.5235
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0518,
          "close": 0.052,
          "volume": 2296629.0,
          "close_time": 1767427199999,
          "quote_volume": 121008.741,
          "trades": 659,
          "taker_buy_base": 893279.0,
          "taker_buy_quote": 47044.7702
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.052,
          "high": 0.0528,
          "low": 0.052,
          "close": 0.0526,
          "volume": 1446372.0,
          "close_time": 1767441599999,
          "quote_volume": 76020.1626,
          "trades": 558,
          "taker_buy_base": 749535.0,
          "taker_buy_quote": 39415.3067
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0526,
          "high": 0.0545,
          "low": 0.0526,
          "close": 0.0532,
          "volume": 4859572.0,
          "close_time": 1767455999999,
          "quote_volume": 260386.6299,
          "trades": 1496,
          "taker_buy_base": 2816335.0,
          "taker_buy_quote": 150984.139
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0532,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 1309268.0,
          "close_time": 1767470399999,
          "quote_volume": 69924.5352,
          "trades": 648,
          "taker_buy_base": 451820.0,
          "taker_buy_quote": 24123.4275
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0532,
          "high": 0.0535,
          "low": 0.053,
          "close": 0.0535,
          "volume": 1447794.0,
          "close_time": 1767484799999,
          "quote_volume": 76994.0871,
          "trades": 622,
          "taker_buy_base": 640847.0,
          "taker_buy_quote": 34118.5999
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0535,
          "high": 0.0539,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 1818862.0,
          "close_time": 1767499199999,
          "quote_volume": 97316.8144,
          "trades": 658,
          "taker_buy_base": 1010561.0,
          "taker_buy_quote": 54111.6229
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.0537,
          "high": 0.0539,
          "low": 0.0531,
          "close": 0.0536,
          "volume": 1316861.0,
          "close_time": 1767513599999,
          "quote_volume": 70590.6066,
          "trades": 556,
          "taker_buy_base": 855703.0,
          "taker_buy_quote": 45863.2085
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 1969001.0,
          "close_time": 1767527999999,
          "quote_volume": 105217.5152,
          "trades": 802,
          "taker_buy_base": 901267.0,
          "taker_buy_quote": 48197.8772
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0535,
          "high": 0.0548,
          "low": 0.0532,
          "close": 0.0543,
          "volume": 4542456.0,
          "close_time": 1767542399999,
          "quote_volume": 245741.5313,
          "trades": 1374,
          "taker_buy_base": 2736875.0,
          "taker_buy_quote": 148126.9598
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0543,
          "high": 0.0547,
          "low": 0.0531,
          "close": 0.0535,
          "volume": 1901801.0,
          "close_time": 1767556799999,
          "quote_volume": 102489.7541,
          "trades": 692,
          "taker_buy_base": 646040.0,
          "taker_buy_quote": 34728.8667
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0535,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 1084015.0,
          "close_time": 1767571199999,
          "quote_volume": 58128.0717,
          "trades": 376,
          "taker_buy_base": 684421.0,
          "taker_buy_quote": 36704.9837
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0536,
          "high": 0.0546,
          "low": 0.0535,
          "close": 0.0538,
          "volume": 1683761.0,
          "close_time": 1767585599999,
          "quote_volume": 90848.6233,
          "trades": 575,
          "taker_buy_base": 885773.0,
          "taker_buy_quote": 47854.6048
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0529,
          "close": 0.0535,
          "volume": 1950723.0,
          "close_time": 1767599999999,
          "quote_volume": 103985.6546,
          "trades": 666,
          "taker_buy_base": 912540.0,
          "taker_buy_quote": 48605.9741
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 1523301.0,
          "close_time": 1767614399999,
          "quote_volume": 80543.712,
          "trades": 557,
          "taker_buy_base": 683439.0,
          "taker_buy_quote": 36178.7997
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0526,
          "high": 0.0541,
          "low": 0.0525,
          "close": 0.0539,
          "volume": 2831456.0,
          "close_time": 1767628799999,
          "quote_volume": 150766.956,
          "trades": 937,
          "taker_buy_base": 1557024.0,
          "taker_buy_quote": 82894.0335
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0539,
          "high": 0.0547,
          "low": 0.0535,
          "close": 0.0544,
          "volume": 2393013.0,
          "close_time": 1767643199999,
          "quote_volume": 129794.3597,
          "trades": 840,
          "taker_buy_base": 1119190.0,
          "taker_buy_quote": 60716.427
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0544,
          "high": 0.055,
          "low": 0.054,
          "close": 0.0547,
          "volume": 1771838.0,
          "close_time": 1767657599999,
          "quote_volume": 96594.8507,
          "trades": 1062,
          "taker_buy_base": 763597.0,
          "taker_buy_quote": 41688.3138
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0547,
          "high": 0.0556,
          "low": 0.0543,
          "close": 0.0553,
          "volume": 1622295.0,
          "close_time": 1767671999999,
          "quote_volume": 89256.2874,
          "trades": 644,
          "taker_buy_base": 704806.0,
          "taker_buy_quote": 38781.7985
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0552,
          "high": 0.0555,
          "low": 0.054,
          "close": 0.0542,
          "volume": 5436647.0,
          "close_time": 1767686399999,
          "quote_volume": 298023.4226,
          "trades": 1678,
          "taker_buy_base": 3230326.0,
          "taker_buy_quote": 177007.5892
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0543,
          "high": 0.0548,
          "low": 0.054,
          "close": 0.0548,
          "volume": 1344672.0,
          "close_time": 1767700799999,
          "quote_volume": 72944.8913,
          "trades": 744,
          "taker_buy_base": 580044.0,
          "taker_buy_quote": 31486.8042
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0548,
          "high": 0.056,
          "low": 0.0546,
          "close": 0.0548,
          "volume": 3500287.0,
          "close_time": 1767715199999,
          "quote_volume": 193653.2172,
          "trades": 1358,
          "taker_buy_base": 1395324.0,
          "taker_buy_quote": 77225.8107
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0527,
          "close": 0.0536,
          "volume": 3470622.0,
          "close_time": 1767729599999,
          "quote_volume": 186997.2902,
          "trades": 1246,
          "taker_buy_base": 1566907.0,
          "taker_buy_quote": 84386.5387
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0537,
          "high": 0.0553,
          "low": 0.0537,
          "close": 0.055,
          "volume": 2630353.0,
          "close_time": 1767743999999,
          "quote_volume": 143819.6448,
          "trades": 809,
          "taker_buy_base": 1668943.0,
          "taker_buy_quote": 91178.2277
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0539,
          "close": 0.0546,
          "volume": 1004721.0,
          "close_time": 1767758399999,
          "quote_volume": 54695.1171,
          "trades": 364,
          "taker_buy_base": 519513.0,
          "taker_buy_quote": 28278.5977
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0539,
          "close": 0.0546,
          "volume": 1441165.0,
          "close_time": 1767772799999,
          "quote_volume": 78348.8182,
          "trades": 957,
          "taker_buy_base": 550300.0,
          "taker_buy_quote": 29956.863
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0545,
          "high": 0.0549,
          "low": 0.0536,
          "close": 0.0543,
          "volume": 1364240.0,
          "close_time": 1767787199999,
          "quote_volume": 73954.313,
          "trades": 685,
          "taker_buy_base": 783619.0,
          "taker_buy_quote": 42450.7599
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 3339303.0,
          "close_time": 1767801599999,
          "quote_volume": 178268.7663,
          "trades": 1101,
          "taker_buy_base": 1835207.0,
          "taker_buy_quote": 97939.5102
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0528,
          "high": 0.0534,
          "low": 0.0526,
          "close": 0.0529,
          "volume": 1578125.0,
          "close_time": 1767815999999,
          "quote_volume": 83642.1486,
          "trades": 663,
          "taker_buy_base": 706007.0,
          "taker_buy_quote": 37433.5556
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0529,
          "high": 0.053,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 1459689.0,
          "close_time": 1767830399999,
          "quote_volume": 76788.7238,
          "trades": 616,
          "taker_buy_base": 885631.0,
          "taker_buy_quote": 46591.9445
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.0525,
          "volume": 1383910.0,
          "close_time": 1767844799999,
          "quote_volume": 73279.9533,
          "trades": 843,
          "taker_buy_base": 403362.0,
          "taker_buy_quote": 21357.3926
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0524,
          "high": 0.0532,
          "low": 0.0517,
          "close": 0.0526,
          "volume": 2023937.0,
          "close_time": 1767859199999,
          "quote_volume": 105890.4686,
          "trades": 829,
          "taker_buy_base": 928923.0,
          "taker_buy_quote": 48557.4026
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0514,
          "close": 0.052,
          "volume": 1173808.0,
          "close_time": 1767873599999,
          "quote_volume": 60921.9251,
          "trades": 483,
          "taker_buy_base": 554662.0,
          "taker_buy_quote": 28799.1779
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.052,
          "high": 0.0529,
          "low": 0.0513,
          "close": 0.0528,
          "volume": 3125150.0,
          "close_time": 1767887999999,
          "quote_volume": 162011.5121,
          "trades": 1067,
          "taker_buy_base": 1770806.0,
          "taker_buy_quote": 91903.4258
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0528,
          "high": 0.053,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 1222055.0,
          "close_time": 1767902399999,
          "quote_volume": 64476.1579,
          "trades": 412,
          "taker_buy_base": 587560.0,
          "taker_buy_quote": 31017.089
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0526,
          "high": 0.0551,
          "low": 0.0521,
          "close": 0.054,
          "volume": 9397524.0,
          "close_time": 1767916799999,
          "quote_volume": 506420.5762,
          "trades": 2988,
          "taker_buy_base": 5055115.0,
          "taker_buy_quote": 272361.1087
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.054,
          "high": 0.0543,
          "low": 0.0534,
          "close": 0.0538,
          "volume": 2157052.0,
          "close_time": 1767931199999,
          "quote_volume": 116307.844,
          "trades": 889,
          "taker_buy_base": 1083047.0,
          "taker_buy_quote": 58400.8073
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 1360156.0,
          "close_time": 1767945599999,
          "quote_volume": 72906.6082,
          "trades": 421,
          "taker_buy_base": 432887.0,
          "taker_buy_quote": 23234.7535
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0526,
          "close": 0.053,
          "volume": 1776224.0,
          "close_time": 1767959999999,
          "quote_volume": 94321.5333,
          "trades": 589,
          "taker_buy_base": 961388.0,
          "taker_buy_quote": 51088.5711
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.053,
          "high": 0.0536,
          "low": 0.0522,
          "close": 0.053,
          "volume": 2191001.0,
          "close_time": 1767974399999,
          "quote_volume": 115853.9734,
          "trades": 685,
          "taker_buy_base": 1180460.0,
          "taker_buy_quote": 62508.3304
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0531,
          "high": 0.0536,
          "low": 0.052,
          "close": 0.0522,
          "volume": 1993013.0,
          "close_time": 1767988799999,
          "quote_volume": 105322.1782,
          "trades": 504,
          "taker_buy_base": 843394.0,
          "taker_buy_quote": 44514.8224
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0522,
          "high": 0.0529,
          "low": 0.0521,
          "close": 0.0527,
          "volume": 785360.0,
          "close_time": 1768003199999,
          "quote_volume": 41315.0688,
          "trades": 331,
          "taker_buy_base": 458022.0,
          "taker_buy_quote": 24106.0991
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0521,
          "close": 0.0522,
          "volume": 662967.0,
          "close_time": 1768017599999,
          "quote_volume": 34737.6934,
          "trades": 283,
          "taker_buy_base": 416149.0,
          "taker_buy_quote": 21820.9864
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0522,
          "high": 0.0524,
          "low": 0.0517,
          "close": 0.0524,
          "volume": 1524505.0,
          "close_time": 1768031999999,
          "quote_volume": 79433.8519,
          "trades": 341,
          "taker_buy_base": 918530.0,
          "taker_buy_quote": 47812.8342
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0523,
          "high": 0.0529,
          "low": 0.0523,
          "close": 0.0527,
          "volume": 1372359.0,
          "close_time": 1768046399999,
          "quote_volume": 72178.3811,
          "trades": 391,
          "taker_buy_base": 758741.0,
          "taker_buy_quote": 39898.3006
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0527,
          "high": 0.0527,
          "low": 0.0522,
          "close": 0.0522,
          "volume": 815983.0,
          "close_time": 1768060799999,
          "quote_volume": 42826.7198,
          "trades": 291,
          "taker_buy_base": 405290.0,
          "taker_buy_quote": 21274.404
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.052,
          "close": 0.0527,
          "volume": 961566.0,
          "close_time": 1768075199999,
          "quote_volume": 50232.3251,
          "trades": 347,
          "taker_buy_base": 595907.0,
          "taker_buy_quote": 31138.7583
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0518,
          "close": 0.052,
          "volume": 879001.0,
          "close_time": 1768089599999,
          "quote_volume": 46087.6526,
          "trades": 294,
          "taker_buy_base": 433871.0,
          "taker_buy_quote": 22752.7732
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0519,
          "close": 0.0522,
          "volume": 579331.0,
          "close_time": 1768103999999,
          "quote_volume": 30126.7243,
          "trades": 234,
          "taker_buy_base": 256314.0,
          "taker_buy_quote": 13334.6203
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.0518,
          "close": 0.052,
          "volume": 894024.0,
          "close_time": 1768118399999,
          "quote_volume": 46585.1358,
          "trades": 448,
          "taker_buy_base": 555485.0,
          "taker_buy_quote": 28948.369
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.052,
          "high": 0.0524,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 663134.0,
          "close_time": 1768132799999,
          "quote_volume": 34608.1743,
          "trades": 228,
          "taker_buy_base": 398398.0,
          "taker_buy_quote": 20797.6756
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 1620992.0,
          "close_time": 1768147199999,
          "quote_volume": 84304.9288,
          "trades": 737,
          "taker_buy_base": 994457.0,
          "taker_buy_quote": 51719.157
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0517,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 1526303.0,
          "close_time": 1768161599999,
          "quote_volume": 79233.9048,
          "trades": 821,
          "taker_buy_base": 1042702.0,
          "taker_buy_quote": 54127.5297
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0506,
          "close": 0.0513,
          "volume": 4491728.0,
          "close_time": 1768175999999,
          "quote_volume": 230229.8638,
          "trades": 1897,
          "taker_buy_base": 2590702.0,
          "taker_buy_quote": 132880.1985
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0513,
          "high": 0.0531,
          "low": 0.0506,
          "close": 0.0521,
          "volume": 3110300.0,
          "close_time": 1768190399999,
          "quote_volume": 161179.3353,
          "trades": 988,
          "taker_buy_base": 1748367.0,
          "taker_buy_quote": 90549.6627
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 2515540.0,
          "close_time": 1768204799999,
          "quote_volume": 131318.8849,
          "trades": 810,
          "taker_buy_base": 1296605.0,
          "taker_buy_quote": 67659.439
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0507,
          "close": 0.0511,
          "volume": 1229307.0,
          "close_time": 1768219199999,
          "quote_volume": 62793.2638,
          "trades": 386,
          "taker_buy_base": 641218.0,
          "taker_buy_quote": 32775.4266
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.0502,
          "close": 0.0514,
          "volume": 1903242.0,
          "close_time": 1768233599999,
          "quote_volume": 96934.2085,
          "trades": 670,
          "taker_buy_base": 1091152.0,
          "taker_buy_quote": 55637.8687
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0514,
          "high": 0.0519,
          "low": 0.0507,
          "close": 0.0511,
          "volume": 1456851.0,
          "close_time": 1768247999999,
          "quote_volume": 74664.8118,
          "trades": 755,
          "taker_buy_base": 487339.0,
          "taker_buy_quote": 24973.4842
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 816948.0,
          "close_time": 1768262399999,
          "quote_volume": 41526.5446,
          "trades": 429,
          "taker_buy_base": 345426.0,
          "taker_buy_quote": 17546.3792
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0507,
          "high": 0.0516,
          "low": 0.0507,
          "close": 0.0516,
          "volume": 1152213.0,
          "close_time": 1768276799999,
          "quote_volume": 58913.2743,
          "trades": 440,
          "taker_buy_base": 686450.0,
          "taker_buy_quote": 35133.5212
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0516,
          "high": 0.0524,
          "low": 0.0514,
          "close": 0.0519,
          "volume": 2294222.0,
          "close_time": 1768291199999,
          "quote_volume": 119288.0885,
          "trades": 924,
          "taker_buy_base": 1347664.0,
          "taker_buy_quote": 70029.8273
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0519,
          "high": 0.0527,
          "low": 0.0517,
          "close": 0.0527,
          "volume": 1037599.0,
          "close_time": 1768305599999,
          "quote_volume": 54070.8031,
          "trades": 403,
          "taker_buy_base": 575388.0,
          "taker_buy_quote": 29994.2831
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0526,
          "high": 0.0544,
          "low": 0.0524,
          "close": 0.0539,
          "volume": 6086533.0,
          "close_time": 1768319999999,
          "quote_volume": 325873.0736,
          "trades": 2191,
          "taker_buy_base": 3078588.0,
          "taker_buy_quote": 165005.9884
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.054,
          "high": 0.0563,
          "low": 0.0538,
          "close": 0.056,
          "volume": 5235213.0,
          "close_time": 1768334399999,
          "quote_volume": 286773.4478,
          "trades": 2405,
          "taker_buy_base": 2488944.0,
          "taker_buy_quote": 136664.9717
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.056,
          "high": 0.0566,
          "low": 0.0543,
          "close": 0.0553,
          "volume": 7850795.0,
          "close_time": 1768348799999,
          "quote_volume": 435430.6102,
          "trades": 3993,
          "taker_buy_base": 3448354.0,
          "taker_buy_quote": 191866.8884
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0554,
          "high": 0.0557,
          "low": 0.0548,
          "close": 0.0551,
          "volume": 1719723.0,
          "close_time": 1768363199999,
          "quote_volume": 94837.4427,
          "trades": 1028,
          "taker_buy_base": 775125.0,
          "taker_buy_quote": 42772.8357
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0548,
          "close": 0.055,
          "volume": 1871131.0,
          "close_time": 1768377599999,
          "quote_volume": 103007.5236,
          "trades": 1330,
          "taker_buy_base": 680922.0,
          "taker_buy_quote": 37512.98
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.055,
          "high": 0.0565,
          "low": 0.055,
          "close": 0.0556,
          "volume": 5788139.0,
          "close_time": 1768391999999,
          "quote_volume": 323320.0649,
          "trades": 2217,
          "taker_buy_base": 2936850.0,
          "taker_buy_quote": 164180.3773
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0556,
          "high": 0.0565,
          "low": 0.055,
          "close": 0.0559,
          "volume": 4137386.0,
          "close_time": 1768406399999,
          "quote_volume": 230837.6529,
          "trades": 1645,
          "taker_buy_base": 1973196.0,
          "taker_buy_quote": 110148.481
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0544,
          "close": 0.0555,
          "volume": 4190081.0,
          "close_time": 1768420799999,
          "quote_volume": 231423.1157,
          "trades": 1727,
          "taker_buy_base": 2154861.0,
          "taker_buy_quote": 119140.8347
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0545,
          "close": 0.0549,
          "volume": 1325105.0,
          "close_time": 1768435199999,
          "quote_volume": 73033.9461,
          "trades": 712,
          "taker_buy_base": 523978.0,
          "taker_buy_quote": 28896.0736
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 1893223.0,
          "close_time": 1768449599999,
          "quote_volume": 102818.2574,
          "trades": 1127,
          "taker_buy_base": 837698.0,
          "taker_buy_quote": 45540.3109
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0534,
          "high": 0.0541,
          "low": 0.0533,
          "close": 0.0539,
          "volume": 2371837.0,
          "close_time": 1768463999999,
          "quote_volume": 127337.8696,
          "trades": 1184,
          "taker_buy_base": 1015002.0,
          "taker_buy_quote": 54548.7101
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 768134.0,
          "close_time": 1768478399999,
          "quote_volume": 41332.4713,
          "trades": 319,
          "taker_buy_base": 436193.0,
          "taker_buy_quote": 23480.7754
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.052,
          "close": 0.0528,
          "volume": 3979319.0,
          "close_time": 1768492799999,
          "quote_volume": 211436.1907,
          "trades": 1807,
          "taker_buy_base": 1928126.0,
          "taker_buy_quote": 102521.7523
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0514,
          "close": 0.0517,
          "volume": 2649803.0,
          "close_time": 1768507199999,
          "quote_volume": 138082.4967,
          "trades": 1322,
          "taker_buy_base": 1298845.0,
          "taker_buy_quote": 67696.1322
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0516,
          "high": 0.052,
          "low": 0.0512,
          "close": 0.0518,
          "volume": 828715.0,
          "close_time": 1768521599999,
          "quote_volume": 42797.2655,
          "trades": 397,
          "taker_buy_base": 454289.0,
          "taker_buy_quote": 23449.1837
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0518,
          "high": 0.0519,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 988036.0,
          "close_time": 1768535999999,
          "quote_volume": 50956.4206,
          "trades": 373,
          "taker_buy_base": 471608.0,
          "taker_buy_quote": 24322.1718
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0514,
          "high": 0.0522,
          "low": 0.0511,
          "close": 0.0518,
          "volume": 1252860.0,
          "close_time": 1768550399999,
          "quote_volume": 64797.0029,
          "trades": 365,
          "taker_buy_base": 637965.0,
          "taker_buy_quote": 32968.6582
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0517,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 1294911.0,
          "close_time": 1768564799999,
          "quote_volume": 67246.4202,
          "trades": 529,
          "taker_buy_base": 617948.0,
          "taker_buy_quote": 32107.1876
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0508,
          "close": 0.0511,
          "volume": 1413301.0,
          "close_time": 1768579199999,
          "quote_volume": 73041.0617,
          "trades": 533,
          "taker_buy_base": 761925.0,
          "taker_buy_quote": 39429.8452
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0511,
          "high": 0.0517,
          "low": 0.051,
          "close": 0.0516,
          "volume": 1150819.0,
          "close_time": 1768593599999,
          "quote_volume": 59109.633,
          "trades": 381,
          "taker_buy_base": 565897.0,
          "taker_buy_quote": 29059.5128
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0516,
          "high": 0.0534,
          "low": 0.0514,
          "close": 0.053,
          "volume": 1905603.0,
          "close_time": 1768607999999,
          "quote_volume": 99986.2388,
          "trades": 765,
          "taker_buy_base": 1021712.0,
          "taker_buy_quote": 53493.5716
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0532,
          "high": 0.0541,
          "low": 0.0529,
          "close": 0.0539,
          "volume": 3681826.0,
          "close_time": 1768622399999,
          "quote_volume": 197241.9163,
          "trades": 1528,
          "taker_buy_base": 1745882.0,
          "taker_buy_quote": 93595.0448
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0538,
          "high": 0.0552,
          "low": 0.0536,
          "close": 0.0549,
          "volume": 5028683.0,
          "close_time": 1768636799999,
          "quote_volume": 273551.0374,
          "trades": 3535,
          "taker_buy_base": 2660182.0,
          "taker_buy_quote": 144758.0633
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 2262225.0,
          "close_time": 1768651199999,
          "quote_volume": 123711.2881,
          "trades": 1110,
          "taker_buy_base": 1124681.0,
          "taker_buy_quote": 61535.409
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0542,
          "high": 0.0552,
          "low": 0.054,
          "close": 0.055,
          "volume": 2822430.0,
          "close_time": 1768665599999,
          "quote_volume": 154455.0008,
          "trades": 1618,
          "taker_buy_base": 1363261.0,
          "taker_buy_quote": 74659.7082
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0551,
          "high": 0.0552,
          "low": 0.0541,
          "close": 0.0544,
          "volume": 1349292.0,
          "close_time": 1768679999999,
          "quote_volume": 73596.788,
          "trades": 733,
          "taker_buy_base": 617842.0,
          "taker_buy_quote": 33738.4464
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 1121759.0,
          "close_time": 1768694399999,
          "quote_volume": 60770.8397,
          "trades": 529,
          "taker_buy_base": 516040.0,
          "taker_buy_quote": 27968.3884
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0537,
          "high": 0.0543,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 1423573.0,
          "close_time": 1768708799999,
          "quote_volume": 76104.2004,
          "trades": 681,
          "taker_buy_base": 698802.0,
          "taker_buy_quote": 37362.4051
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0525,
          "close": 0.0527,
          "volume": 921466.0,
          "close_time": 1768723199999,
          "quote_volume": 48728.5107,
          "trades": 457,
          "taker_buy_base": 510332.0,
          "taker_buy_quote": 26991.2045
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0522,
          "close": 0.0528,
          "volume": 1164263.0,
          "close_time": 1768737599999,
          "quote_volume": 61222.166,
          "trades": 352,
          "taker_buy_base": 666118.0,
          "taker_buy_quote": 35048.0022
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0519,
          "close": 0.0526,
          "volume": 1633476.0,
          "close_time": 1768751999999,
          "quote_volume": 85644.5636,
          "trades": 475,
          "taker_buy_base": 835315.0,
          "taker_buy_quote": 43830.2193
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0525,
          "high": 0.0532,
          "low": 0.0523,
          "close": 0.0531,
          "volume": 1709097.0,
          "close_time": 1768766399999,
          "quote_volume": 90066.5757,
          "trades": 549,
          "taker_buy_base": 929274.0,
          "taker_buy_quote": 49011.2977
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0531,
          "high": 0.0542,
          "low": 0.0512,
          "close": 0.0512,
          "volume": 2303809.0,
          "close_time": 1768780799999,
          "quote_volume": 122752.3016,
          "trades": 845,
          "taker_buy_base": 1105630.0,
          "taker_buy_quote": 59021.2126
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0438,
          "close": 0.0481,
          "volume": 11937239.0,
          "close_time": 1768795199999,
          "quote_volume": 570236.775,
          "trades": 4867,
          "taker_buy_base": 6152524.0,
          "taker_buy_quote": 294058.9724
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 2539815.0,
          "close_time": 1768809599999,
          "quote_volume": 121598.3144,
          "trades": 1039,
          "taker_buy_base": 1560416.0,
          "taker_buy_quote": 74723.9733
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0478,
          "high": 0.0483,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 2406291.0,
          "close_time": 1768823999999,
          "quote_volume": 115434.5578,
          "trades": 2020,
          "taker_buy_base": 1640013.0,
          "taker_buy_quote": 78688.7322
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0478,
          "high": 0.0483,
          "low": 0.0474,
          "close": 0.048,
          "volume": 2407981.0,
          "close_time": 1768838399999,
          "quote_volume": 115147.1574,
          "trades": 1264,
          "taker_buy_base": 1191682.0,
          "taker_buy_quote": 57005.3457
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.048,
          "high": 0.0497,
          "low": 0.048,
          "close": 0.0493,
          "volume": 1526512.0,
          "close_time": 1768852799999,
          "quote_volume": 74397.307,
          "trades": 444,
          "taker_buy_base": 709895.0,
          "taker_buy_quote": 34520.1185
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0493,
          "high": 0.0501,
          "low": 0.0491,
          "close": 0.0499,
          "volume": 1345486.0,
          "close_time": 1768867199999,
          "quote_volume": 66478.1821,
          "trades": 516,
          "taker_buy_base": 653261.0,
          "taker_buy_quote": 32296.933
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.05,
          "high": 0.0506,
          "low": 0.0494,
          "close": 0.05,
          "volume": 2281842.0,
          "close_time": 1768881599999,
          "quote_volume": 114359.2967,
          "trades": 743,
          "taker_buy_base": 1237667.0,
          "taker_buy_quote": 62043.0878
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 1430588.0,
          "close_time": 1768895999999,
          "quote_volume": 70249.5169,
          "trades": 481,
          "taker_buy_base": 663349.0,
          "taker_buy_quote": 32555.6059
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0483,
          "high": 0.0528,
          "low": 0.0478,
          "close": 0.0496,
          "volume": 23683223.0,
          "close_time": 1768910399999,
          "quote_volume": 1203853.3164,
          "trades": 9212,
          "taker_buy_base": 10782724.0,
          "taker_buy_quote": 548441.0834
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 9651825.0,
          "close_time": 1768924799999,
          "quote_volume": 473462.1594,
          "trades": 3634,
          "taker_buy_base": 4949338.0,
          "taker_buy_quote": 242910.4986
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0486,
          "high": 0.0495,
          "low": 0.0479,
          "close": 0.0484,
          "volume": 2897525.0,
          "close_time": 1768939199999,
          "quote_volume": 141038.4395,
          "trades": 1337,
          "taker_buy_base": 1636389.0,
          "taker_buy_quote": 79674.7651
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0482,
          "high": 0.0505,
          "low": 0.048,
          "close": 0.0483,
          "volume": 10258353.0,
          "close_time": 1768953599999,
          "quote_volume": 508126.5865,
          "trades": 4093,
          "taker_buy_base": 4832580.0,
          "taker_buy_quote": 239198.4309
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0484,
          "high": 0.0507,
          "low": 0.0483,
          "close": 0.0502,
          "volume": 2179230.0,
          "close_time": 1768967999999,
          "quote_volume": 108771.4549,
          "trades": 786,
          "taker_buy_base": 1381555.0,
          "taker_buy_quote": 68917.3829
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0502,
          "high": 0.0512,
          "low": 0.0498,
          "close": 0.05,
          "volume": 3055081.0,
          "close_time": 1768982399999,
          "quote_volume": 154295.5889,
          "trades": 1115,
          "taker_buy_base": 1449005.0,
          "taker_buy_quote": 73124.2263
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.05,
          "high": 0.0508,
          "low": 0.0497,
          "close": 0.0502,
          "volume": 2362727.0,
          "close_time": 1768996799999,
          "quote_volume": 118942.3933,
          "trades": 833,
          "taker_buy_base": 1056817.0,
          "taker_buy_quote": 53192.5676
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0502,
          "high": 0.0511,
          "low": 0.0492,
          "close": 0.0508,
          "volume": 4622734.0,
          "close_time": 1769011199999,
          "quote_volume": 231501.1243,
          "trades": 1471,
          "taker_buy_base": 2184198.0,
          "taker_buy_quote": 109569.494
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0507,
          "high": 0.0513,
          "low": 0.0486,
          "close": 0.051,
          "volume": 3649386.0,
          "close_time": 1769025599999,
          "quote_volume": 181556.9291,
          "trades": 1278,
          "taker_buy_base": 2233864.0,
          "taker_buy_quote": 111267.0157
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 1793439.0,
          "close_time": 1769039999999,
          "quote_volume": 90373.0521,
          "trades": 652,
          "taker_buy_base": 806406.0,
          "taker_buy_quote": 40668.4806
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0497,
          "high": 0.0504,
          "low": 0.0497,
          "close": 0.0501,
          "volume": 489664.0,
          "close_time": 1769054399999,
          "quote_volume": 24561.35,
          "trades": 193,
          "taker_buy_base": 217606.0,
          "taker_buy_quote": 10918.7974
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0501,
          "high": 0.0503,
          "low": 0.0494,
          "close": 0.0497,
          "volume": 1582856.0,
          "close_time": 1769068799999,
          "quote_volume": 78817.6218,
          "trades": 464,
          "taker_buy_base": 705743.0,
          "taker_buy_quote": 35160.7389
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0497,
          "high": 0.0498,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 478125.0,
          "close_time": 1769083199999,
          "quote_volume": 23704.8407,
          "trades": 207,
          "taker_buy_base": 196406.0,
          "taker_buy_quote": 9747.0404
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0483,
          "close": 0.0487,
          "volume": 1511543.0,
          "close_time": 1769097599999,
          "quote_volume": 74120.0377,
          "trades": 712,
          "taker_buy_base": 488982.0,
          "taker_buy_quote": 23958.3332
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0488,
          "high": 0.0499,
          "low": 0.0487,
          "close": 0.0492,
          "volume": 924221.0,
          "close_time": 1769111999999,
          "quote_volume": 45523.2195,
          "trades": 401,
          "taker_buy_base": 442968.0,
          "taker_buy_quote": 21855.422
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0492,
          "high": 0.0495,
          "low": 0.0489,
          "close": 0.049,
          "volume": 875414.0,
          "close_time": 1769126399999,
          "quote_volume": 43073.3153,
          "trades": 395,
          "taker_buy_base": 340648.0,
          "taker_buy_quote": 16777.2795
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.049,
          "high": 0.0503,
          "low": 0.049,
          "close": 0.0498,
          "volume": 1744245.0,
          "close_time": 1769140799999,
          "quote_volume": 87048.3203,
          "trades": 702,
          "taker_buy_base": 693086.0,
          "taker_buy_quote": 34562.595
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0497,
          "high": 0.0504,
          "low": 0.0494,
          "close": 0.0494,
          "volume": 2385460.0,
          "close_time": 1769155199999,
          "quote_volume": 119194.8778,
          "trades": 510,
          "taker_buy_base": 978919.0,
          "taker_buy_quote": 48899.4859
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 818757.0,
          "close_time": 1769169599999,
          "quote_volume": 40267.8668,
          "trades": 287,
          "taker_buy_base": 410496.0,
          "taker_buy_quote": 20198.9955
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0482,
          "close": 0.049,
          "volume": 1097659.0,
          "close_time": 1769183999999,
          "quote_volume": 53614.1436,
          "trades": 525,
          "taker_buy_base": 602152.0,
          "taker_buy_quote": 29426.2444
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0491,
          "high": 0.0501,
          "low": 0.0486,
          "close": 0.0487,
          "volume": 971513.0,
          "close_time": 1769198399999,
          "quote_volume": 48113.2567,
          "trades": 459,
          "taker_buy_base": 383333.0,
          "taker_buy_quote": 19013.2144
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0486,
          "high": 0.0489,
          "low": 0.0481,
          "close": 0.0489,
          "volume": 823157.0,
          "close_time": 1769212799999,
          "quote_volume": 39921.5558,
          "trades": 388,
          "taker_buy_base": 389601.0,
          "taker_buy_quote": 18918.7861
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0488,
          "high": 0.0491,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 1060358.0,
          "close_time": 1769227199999,
          "quote_volume": 51813.7614,
          "trades": 423,
          "taker_buy_base": 498496.0,
          "taker_buy_quote": 24362.8361
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0489,
          "high": 0.049,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 318070.0,
          "close_time": 1769241599999,
          "quote_volume": 15519.2928,
          "trades": 117,
          "taker_buy_base": 165609.0,
          "taker_buy_quote": 8085.0729
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0489,
          "high": 0.0495,
          "low": 0.0488,
          "close": 0.0494,
          "volume": 324378.0,
          "close_time": 1769255999999,
          "quote_volume": 15924.9264,
          "trades": 113,
          "taker_buy_base": 177600.0,
          "taker_buy_quote": 8710.4054
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0486,
          "close": 0.0486,
          "volume": 699945.0,
          "close_time": 1769270399999,
          "quote_volume": 34505.9723,
          "trades": 250,
          "taker_buy_base": 326516.0,
          "taker_buy_quote": 16119.4248
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0485,
          "high": 0.0488,
          "low": 0.0483,
          "close": 0.0486,
          "volume": 554229.0,
          "close_time": 1769284799999,
          "quote_volume": 26911.4554,
          "trades": 250,
          "taker_buy_base": 345804.0,
          "taker_buy_quote": 16802.5661
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0485,
          "high": 0.0488,
          "low": 0.0484,
          "close": 0.0488,
          "volume": 201027.0,
          "close_time": 1769299199999,
          "quote_volume": 9778.0404,
          "trades": 97,
          "taker_buy_base": 130845.0,
          "taker_buy_quote": 6366.0834
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0482,
          "close": 0.0483,
          "volume": 739733.0,
          "close_time": 1769313599999,
          "quote_volume": 35973.8796,
          "trades": 264,
          "taker_buy_base": 276501.0,
          "taker_buy_quote": 13451.1343
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0483,
          "high": 0.0489,
          "low": 0.0483,
          "close": 0.0487,
          "volume": 780433.0,
          "close_time": 1769327999999,
          "quote_volume": 37951.9789,
          "trades": 235,
          "taker_buy_base": 463114.0,
          "taker_buy_quote": 22526.2365
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.048,
          "close": 0.0481,
          "volume": 680883.0,
          "close_time": 1769342399999,
          "quote_volume": 33051.4508,
          "trades": 273,
          "taker_buy_base": 251738.0,
          "taker_buy_quote": 12215.6567
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0473,
          "close": 0.0475,
          "volume": 1882572.0,
          "close_time": 1769356799999,
          "quote_volume": 89690.5013,
          "trades": 663,
          "taker_buy_base": 950428.0,
          "taker_buy_quote": 45319.5407
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0454,
          "close": 0.0457,
          "volume": 1878800.0,
          "close_time": 1769371199999,
          "quote_volume": 87154.6244,
          "trades": 888,
          "taker_buy_base": 1181294.0,
          "taker_buy_quote": 54732.6028
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0458,
          "high": 0.0466,
          "low": 0.0456,
          "close": 0.0465,
          "volume": 938011.0,
          "close_time": 1769385599999,
          "quote_volume": 43273.5669,
          "trades": 493,
          "taker_buy_base": 673576.0,
          "taker_buy_quote": 31079.8807
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0466,
          "high": 0.048,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 832980.0,
          "close_time": 1769399999999,
          "quote_volume": 39456.0073,
          "trades": 368,
          "taker_buy_base": 439930.0,
          "taker_buy_quote": 20814.5316
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0469,
          "high": 0.0473,
          "low": 0.0468,
          "close": 0.0471,
          "volume": 866363.0,
          "close_time": 1769414399999,
          "quote_volume": 40805.5608,
          "trades": 439,
          "taker_buy_base": 432293.0,
          "taker_buy_quote": 20373.795
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0472,
          "high": 0.0475,
          "low": 0.0466,
          "close": 0.0468,
          "volume": 951680.0,
          "close_time": 1769428799999,
          "quote_volume": 44688.7928,
          "trades": 321,
          "taker_buy_base": 457794.0,
          "taker_buy_quote": 21500.4334
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0468,
          "high": 0.0477,
          "low": 0.0466,
          "close": 0.0474,
          "volume": 1337647.0,
          "close_time": 1769443199999,
          "quote_volume": 62882.193,
          "trades": 424,
          "taker_buy_base": 645825.0,
          "taker_buy_quote": 30368.15
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 2381271.0,
          "close_time": 1769457599999,
          "quote_volume": 112962.1015,
          "trades": 1113,
          "taker_buy_base": 982979.0,
          "taker_buy_quote": 46654.432
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0472,
          "high": 0.0479,
          "low": 0.0471,
          "close": 0.0477,
          "volume": 836746.0,
          "close_time": 1769471999999,
          "quote_volume": 39825.3915,
          "trades": 297,
          "taker_buy_base": 356859.0,
          "taker_buy_quote": 16972.1751
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0476,
          "high": 0.0482,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 688569.0,
          "close_time": 1769486399999,
          "quote_volume": 32982.142,
          "trades": 269,
          "taker_buy_base": 310456.0,
          "taker_buy_quote": 14878.5172
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0478,
          "high": 0.048,
          "low": 0.0473,
          "close": 0.0474,
          "volume": 742787.0,
          "close_time": 1769500799999,
          "quote_volume": 35330.5718,
          "trades": 287,
          "taker_buy_base": 346967.0,
          "taker_buy_quote": 16501.4769
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 593161.0,
          "close_time": 1769515199999,
          "quote_volume": 27964.3746,
          "trades": 177,
          "taker_buy_base": 261634.0,
          "taker_buy_quote": 12338.635
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0461,
          "close": 0.0467,
          "volume": 886470.0,
          "close_time": 1769529599999,
          "quote_volume": 41236.8634,
          "trades": 406,
          "taker_buy_base": 491480.0,
          "taker_buy_quote": 22872.157
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0469,
          "high": 0.0477,
          "low": 0.0465,
          "close": 0.0476,
          "volume": 1121921.0,
          "close_time": 1769543999999,
          "quote_volume": 53019.8006,
          "trades": 352,
          "taker_buy_base": 641347.0,
          "taker_buy_quote": 30325.7631
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0476,
          "high": 0.0481,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 1096387.0,
          "close_time": 1769558399999,
          "quote_volume": 52411.3433,
          "trades": 511,
          "taker_buy_base": 614056.0,
          "taker_buy_quote": 29368.2535
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.048,
          "high": 0.0481,
          "low": 0.0475,
          "close": 0.0475,
          "volume": 1103534.0,
          "close_time": 1769572799999,
          "quote_volume": 52587.0679,
          "trades": 367,
          "taker_buy_base": 440677.0,
          "taker_buy_quote": 21013.0151
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0476,
          "high": 0.0478,
          "low": 0.0473,
          "close": 0.0474,
          "volume": 746133.0,
          "close_time": 1769587199999,
          "quote_volume": 35512.6774,
          "trades": 331,
          "taker_buy_base": 253513.0,
          "taker_buy_quote": 12067.3998
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0474,
          "high": 0.0476,
          "low": 0.047,
          "close": 0.0475,
          "volume": 1018458.0,
          "close_time": 1769601599999,
          "quote_volume": 48229.5774,
          "trades": 715,
          "taker_buy_base": 501643.0,
          "taker_buy_quote": 23772.2829
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.0476,
          "high": 0.0478,
          "low": 0.0466,
          "close": 0.0469,
          "volume": 1403013.0,
          "close_time": 1769615999999,
          "quote_volume": 66402.8737,
          "trades": 478,
          "taker_buy_base": 718262.0,
          "taker_buy_quote": 34006.8206
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0468,
          "high": 0.0475,
          "low": 0.0465,
          "close": 0.0474,
          "volume": 1637514.0,
          "close_time": 1769630399999,
          "quote_volume": 76824.5071,
          "trades": 492,
          "taker_buy_base": 919321.0,
          "taker_buy_quote": 43151.8595
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0475,
          "high": 0.0478,
          "low": 0.0471,
          "close": 0.0473,
          "volume": 1057089.0,
          "close_time": 1769644799999,
          "quote_volume": 50121.1073,
          "trades": 379,
          "taker_buy_base": 557490.0,
          "taker_buy_quote": 26423.2897
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.046,
          "close": 0.0461,
          "volume": 980076.0,
          "close_time": 1769659199999,
          "quote_volume": 45663.61,
          "trades": 358,
          "taker_buy_base": 503450.0,
          "taker_buy_quote": 23453.0306
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0461,
          "high": 0.0468,
          "low": 0.046,
          "close": 0.0465,
          "volume": 2132391.0,
          "close_time": 1769673599999,
          "quote_volume": 98973.6657,
          "trades": 1347,
          "taker_buy_base": 988115.0,
          "taker_buy_quote": 45902.5941
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 993995.0,
          "close_time": 1769687999999,
          "quote_volume": 45866.5706,
          "trades": 256,
          "taker_buy_base": 537122.0,
          "taker_buy_quote": 24789.1474
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0461,
          "high": 0.0486,
          "low": 0.0443,
          "close": 0.0448,
          "volume": 13015848.0,
          "close_time": 1769702399999,
          "quote_volume": 614536.5493,
          "trades": 5209,
          "taker_buy_base": 6859723.0,
          "taker_buy_quote": 324849.6068
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0447,
          "high": 0.0463,
          "low": 0.0445,
          "close": 0.0451,
          "volume": 2705499.0,
          "close_time": 1769716799999,
          "quote_volume": 122510.2292,
          "trades": 999,
          "taker_buy_base": 1333936.0,
          "taker_buy_quote": 60467.6956
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.045,
          "high": 0.0459,
          "low": 0.045,
          "close": 0.0455,
          "volume": 1394224.0,
          "close_time": 1769731199999,
          "quote_volume": 63559.5334,
          "trades": 465,
          "taker_buy_base": 830741.0,
          "taker_buy_quote": 37873.4483
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0455,
          "high": 0.0456,
          "low": 0.0434,
          "close": 0.0442,
          "volume": 3760272.0,
          "close_time": 1769745599999,
          "quote_volume": 166795.3742,
          "trades": 1120,
          "taker_buy_base": 1814824.0,
          "taker_buy_quote": 80529.8315
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0442,
          "high": 0.0463,
          "low": 0.044,
          "close": 0.045,
          "volume": 14617193.0,
          "close_time": 1769759999999,
          "quote_volume": 659268.9343,
          "trades": 4641,
          "taker_buy_base": 7028726.0,
          "taker_buy_quote": 316924.387
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.045,
          "high": 0.0455,
          "low": 0.0441,
          "close": 0.0449,
          "volume": 3713792.0,
          "close_time": 1769774399999,
          "quote_volume": 165593.821,
          "trades": 1167,
          "taker_buy_base": 2100641.0,
          "taker_buy_quote": 93706.0576
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.045,
          "high": 0.0456,
          "low": 0.0444,
          "close": 0.0454,
          "volume": 1234141.0,
          "close_time": 1769788799999,
          "quote_volume": 55353.4269,
          "trades": 521,
          "taker_buy_base": 613991.0,
          "taker_buy_quote": 27569.0297
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0453,
          "high": 0.0462,
          "low": 0.0444,
          "close": 0.0459,
          "volume": 1601193.0,
          "close_time": 1769803199999,
          "quote_volume": 72946.6892,
          "trades": 486,
          "taker_buy_base": 807801.0,
          "taker_buy_quote": 36800.8607
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0449,
          "close": 0.0451,
          "volume": 1312337.0,
          "close_time": 1769817599999,
          "quote_volume": 59468.1322,
          "trades": 464,
          "taker_buy_base": 686302.0,
          "taker_buy_quote": 31113.5445
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0446,
          "close": 0.0447,
          "volume": 471445.0,
          "close_time": 1769831999999,
          "quote_volume": 21155.6943,
          "trades": 204,
          "taker_buy_base": 211105.0,
          "taker_buy_quote": 9475.3137
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0447,
          "high": 0.0449,
          "low": 0.0439,
          "close": 0.044,
          "volume": 1555150.0,
          "close_time": 1769846399999,
          "quote_volume": 69073.714,
          "trades": 601,
          "taker_buy_base": 609657.0,
          "taker_buy_quote": 27151.6713
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0441,
          "high": 0.0442,
          "low": 0.0428,
          "close": 0.0432,
          "volume": 2653256.0,
          "close_time": 1769860799999,
          "quote_volume": 114840.9659,
          "trades": 2251,
          "taker_buy_base": 892400.0,
          "taker_buy_quote": 38662.7756
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0432,
          "high": 0.0433,
          "low": 0.0406,
          "close": 0.0413,
          "volume": 2771187.0,
          "close_time": 1769875199999,
          "quote_volume": 116598.6364,
          "trades": 1175,
          "taker_buy_base": 1641851.0,
          "taker_buy_quote": 69354.7026
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0415,
          "high": 0.042,
          "low": 0.037,
          "close": 0.0395,
          "volume": 7439585.0,
          "close_time": 1769889599999,
          "quote_volume": 292458.7571,
          "trades": 2759,
          "taker_buy_base": 3905459.0,
          "taker_buy_quote": 153754.8711
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0395,
          "high": 0.0411,
          "low": 0.0388,
          "close": 0.0411,
          "volume": 2221039.0,
          "close_time": 1769903999999,
          "quote_volume": 88647.9798,
          "trades": 924,
          "taker_buy_base": 1390980.0,
          "taker_buy_quote": 55484.1981
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0411,
          "high": 0.0415,
          "low": 0.0407,
          "close": 0.0414,
          "volume": 1128096.0,
          "close_time": 1769918399999,
          "quote_volume": 46355.9857,
          "trades": 356,
          "taker_buy_base": 541360.0,
          "taker_buy_quote": 22252.7867
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0414,
          "high": 0.042,
          "low": 0.0413,
          "close": 0.0417,
          "volume": 937004.0,
          "close_time": 1769932799999,
          "quote_volume": 39019.0719,
          "trades": 390,
          "taker_buy_base": 438189.0,
          "taker_buy_quote": 18250.5116
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0418,
          "high": 0.0423,
          "low": 0.0412,
          "close": 0.0416,
          "volume": 1171673.0,
          "close_time": 1769947199999,
          "quote_volume": 48820.2652,
          "trades": 410,
          "taker_buy_base": 530162.0,
          "taker_buy_quote": 22145.8341
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0416,
          "high": 0.042,
          "low": 0.0402,
          "close": 0.0407,
          "volume": 1074043.0,
          "close_time": 1769961599999,
          "quote_volume": 44247.6123,
          "trades": 476,
          "taker_buy_base": 437557.0,
          "taker_buy_quote": 18041.3637
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0406,
          "high": 0.0412,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 1727893.0,
          "close_time": 1769975999999,
          "quote_volume": 70267.05,
          "trades": 558,
          "taker_buy_base": 1112099.0,
          "taker_buy_quote": 45254.5931
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.0404,
          "high": 0.0408,
          "low": 0.0393,
          "close": 0.0402,
          "volume": 1101013.0,
          "close_time": 1769990399999,
          "quote_volume": 44365.1717,
          "trades": 581,
          "taker_buy_base": 430139.0,
          "taker_buy_quote": 17311.9899
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0402,
          "high": 0.0414,
          "low": 0.0389,
          "close": 0.0404,
          "volume": 1656425.0,
          "close_time": 1770004799999,
          "quote_volume": 66952.2634,
          "trades": 658,
          "taker_buy_base": 725124.0,
          "taker_buy_quote": 29294.1721
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0404,
          "high": 0.0409,
          "low": 0.0391,
          "close": 0.0403,
          "volume": 2777675.0,
          "close_time": 1770019199999,
          "quote_volume": 111337.7364,
          "trades": 1079,
          "taker_buy_base": 1386307.0,
          "taker_buy_quote": 55694.1187
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0403,
          "high": 0.0408,
          "low": 0.04,
          "close": 0.0405,
          "volume": 3694392.0,
          "close_time": 1770033599999,
          "quote_volume": 149307.4336,
          "trades": 1170,
          "taker_buy_base": 1787313.0,
          "taker_buy_quote": 72184.0196
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0405,
          "high": 0.042,
          "low": 0.0404,
          "close": 0.0417,
          "volume": 1750129.0,
          "close_time": 1770047999999,
          "quote_volume": 72033.7313,
          "trades": 694,
          "taker_buy_base": 1116950.0,
          "taker_buy_quote": 46063.2151
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0417,
          "high": 0.0418,
          "low": 0.0413,
          "close": 0.0414,
          "volume": 914403.0,
          "close_time": 1770062399999,
          "quote_volume": 37960.424,
          "trades": 389,
          "taker_buy_base": 481237.0,
          "taker_buy_quote": 19988.9227
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0413,
          "high": 0.0415,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 425363.0,
          "close_time": 1770076799999,
          "quote_volume": 17567.9359,
          "trades": 304,
          "taker_buy_base": 269205.0,
          "taker_buy_quote": 11122.5813
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0401,
          "close": 0.0411,
          "volume": 1777355.0,
          "close_time": 1770091199999,
          "quote_volume": 72307.0261,
          "trades": 870,
          "taker_buy_base": 665261.0,
          "taker_buy_quote": 27146.738
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0411,
          "high": 0.042,
          "low": 0.0405,
          "close": 0.041,
          "volume": 7210266.0,
          "close_time": 1770105599999,
          "quote_volume": 296714.8325,
          "trades": 3832,
          "taker_buy_base": 3825902.0,
          "taker_buy_quote": 157547.111
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 1891812.0,
          "close_time": 1770119999999,
          "quote_volume": 76810.6588,
          "trades": 793,
          "taker_buy_base": 1021502.0,
          "taker_buy_quote": 41465.0556
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.0406,
          "high": 0.0413,
          "low": 0.0402,
          "close": 0.0412,
          "volume": 1648635.0,
          "close_time": 1770134399999,
          "quote_volume": 67352.4611,
          "trades": 529,
          "taker_buy_base": 1043541.0,
          "taker_buy_quote": 42629.246
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0387,
          "close": 0.0405,
          "volume": 2612577.0,
          "close_time": 1770148799999,
          "quote_volume": 104268.3061,
          "trades": 801,
          "taker_buy_base": 1471903.0,
          "taker_buy_quote": 58603.1958
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0403,
          "high": 0.0419,
          "low": 0.04,
          "close": 0.0404,
          "volume": 1629121.0,
          "close_time": 1770163199999,
          "quote_volume": 66937.412,
          "trades": 491,
          "taker_buy_base": 919493.0,
          "taker_buy_quote": 37838.2116
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0403,
          "high": 0.0414,
          "low": 0.0403,
          "close": 0.0413,
          "volume": 852927.0,
          "close_time": 1770177599999,
          "quote_volume": 34972.4333,
          "trades": 470,
          "taker_buy_base": 374677.0,
          "taker_buy_quote": 15356.0396
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0408,
          "close": 0.0412,
          "volume": 820811.0,
          "close_time": 1770191999999,
          "quote_volume": 33769.0606,
          "trades": 242,
          "taker_buy_base": 352428.0,
          "taker_buy_quote": 14495.7676
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 9242655.0,
          "close_time": 1770206399999,
          "quote_volume": 378440.3476,
          "trades": 4208,
          "taker_buy_base": 4633772.0,
          "taker_buy_quote": 189548.9024
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0405,
          "high": 0.0408,
          "low": 0.039,
          "close": 0.0396,
          "volume": 5796506.0,
          "close_time": 1770220799999,
          "quote_volume": 230500.4267,
          "trades": 1126,
          "taker_buy_base": 3247309.0,
          "taker_buy_quote": 128901.2843
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0396,
          "high": 0.0406,
          "low": 0.0389,
          "close": 0.0406,
          "volume": 2492546.0,
          "close_time": 1770235199999,
          "quote_volume": 98454.5105,
          "trades": 599,
          "taker_buy_base": 1409401.0,
          "taker_buy_quote": 55746.0354
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0393,
          "close": 0.0401,
          "volume": 2005480.0,
          "close_time": 1770249599999,
          "quote_volume": 80341.7179,
          "trades": 393,
          "taker_buy_base": 1073610.0,
          "taker_buy_quote": 42971.0002
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0401,
          "high": 0.0406,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 1703981.0,
          "close_time": 1770263999999,
          "quote_volume": 68154.0479,
          "trades": 392,
          "taker_buy_base": 884229.0,
          "taker_buy_quote": 35364.0427
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0396,
          "high": 0.0401,
          "low": 0.039,
          "close": 0.0393,
          "volume": 3286775.0,
          "close_time": 1770278399999,
          "quote_volume": 130089.7171,
          "trades": 1602,
          "taker_buy_base": 1761318.0,
          "taker_buy_quote": 69629.4605
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0394,
          "high": 0.0402,
          "low": 0.0382,
          "close": 0.0384,
          "volume": 2084700.0,
          "close_time": 1770292799999,
          "quote_volume": 81393.3854,
          "trades": 572,
          "taker_buy_base": 757249.0,
          "taker_buy_quote": 29749.8891
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0384,
          "high": 0.0392,
          "low": 0.0361,
          "close": 0.037,
          "volume": 2274843.0,
          "close_time": 1770307199999,
          "quote_volume": 85944.2533,
          "trades": 968,
          "taker_buy_base": 1000562.0,
          "taker_buy_quote": 37964.7037
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0368,
          "high": 0.0376,
          "low": 0.0355,
          "close": 0.0357,
          "volume": 3596470.0,
          "close_time": 1770321599999,
          "quote_volume": 131425.4215,
          "trades": 1520,
          "taker_buy_base": 1489717.0,
          "taker_buy_quote": 54728.1976
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0357,
          "high": 0.036,
          "low": 0.0341,
          "close": 0.0348,
          "volume": 3925172.0,
          "close_time": 1770335999999,
          "quote_volume": 137457.1913,
          "trades": 1311,
          "taker_buy_base": 1952076.0,
          "taker_buy_quote": 68311.8085
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.035,
          "high": 0.0367,
          "low": 0.0319,
          "close": 0.0359,
          "volume": 4176265.0,
          "close_time": 1770350399999,
          "quote_volume": 142885.7317,
          "trades": 1755,
          "taker_buy_base": 2149905.0,
          "taker_buy_quote": 73914.5173
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0359,
          "high": 0.0371,
          "low": 0.0356,
          "close": 0.0368,
          "volume": 3548751.0,
          "close_time": 1770364799999,
          "quote_volume": 129721.2206,
          "trades": 1580,
          "taker_buy_base": 1911974.0,
          "taker_buy_quote": 70003.1844
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0369,
          "high": 0.0378,
          "low": 0.0364,
          "close": 0.0377,
          "volume": 2772051.0,
          "close_time": 1770379199999,
          "quote_volume": 102729.5728,
          "trades": 825,
          "taker_buy_base": 1747001.0,
          "taker_buy_quote": 64742.1196
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0376,
          "high": 0.0394,
          "low": 0.0375,
          "close": 0.0393,
          "volume": 2999494.0,
          "close_time": 1770393599999,
          "quote_volume": 115335.2115,
          "trades": 989,
          "taker_buy_base": 1409035.0,
          "taker_buy_quote": 54197.949
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0393,
          "high": 0.041,
          "low": 0.0391,
          "close": 0.0395,
          "volume": 5144574.0,
          "close_time": 1770407999999,
          "quote_volume": 204282.0179,
          "trades": 1644,
          "taker_buy_base": 2600905.0,
          "taker_buy_quote": 103298.7571
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0394,
          "high": 0.0402,
          "low": 0.039,
          "close": 0.04,
          "volume": 1851887.0,
          "close_time": 1770422399999,
          "quote_volume": 73398.939,
          "trades": 594,
          "taker_buy_base": 1111701.0,
          "taker_buy_quote": 44097.3251
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.04,
          "high": 0.0405,
          "low": 0.0394,
          "close": 0.0402,
          "volume": 1470436.0,
          "close_time": 1770436799999,
          "quote_volume": 58723.1992,
          "trades": 433,
          "taker_buy_base": 908384.0,
          "taker_buy_quote": 36295.2219
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 2203565.0,
          "close_time": 1770451199999,
          "quote_volume": 87043.2092,
          "trades": 638,
          "taker_buy_base": 597895.0,
          "taker_buy_quote": 23559.0122
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0385,
          "high": 0.0393,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 2305999.0,
          "close_time": 1770465599999,
          "quote_volume": 89387.4,
          "trades": 557,
          "taker_buy_base": 1246561.0,
          "taker_buy_quote": 48390.2857
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0386,
          "high": 0.0398,
          "low": 0.0385,
          "close": 0.0393,
          "volume": 2609698.0,
          "close_time": 1770479999999,
          "quote_volume": 102106.6297,
          "trades": 742,
          "taker_buy_base": 1369503.0,
          "taker_buy_quote": 53626.2502
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0393,
          "high": 0.04,
          "low": 0.0391,
          "close": 0.0395,
          "volume": 3313964.0,
          "close_time": 1770494399999,
          "quote_volume": 131109.791,
          "trades": 1811,
          "taker_buy_base": 1802794.0,
          "taker_buy_quote": 71351.5491
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0395,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0395,
          "volume": 671184.0,
          "close_time": 1770508799999,
          "quote_volume": 26555.6275,
          "trades": 249,
          "taker_buy_base": 403293.0,
          "taker_buy_quote": 15957.5291
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 487467.0,
          "close_time": 1770523199999,
          "quote_volume": 19177.2906,
          "trades": 172,
          "taker_buy_base": 291345.0,
          "taker_buy_quote": 11467.4561
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0391,
          "high": 0.0396,
          "low": 0.0389,
          "close": 0.0391,
          "volume": 1523698.0,
          "close_time": 1770537599999,
          "quote_volume": 59881.4065,
          "trades": 589,
          "taker_buy_base": 819332.0,
          "taker_buy_quote": 32230.4149
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0391,
          "high": 0.0395,
          "low": 0.0389,
          "close": 0.0393,
          "volume": 2076049.0,
          "close_time": 1770551999999,
          "quote_volume": 81430.232,
          "trades": 981,
          "taker_buy_base": 1027544.0,
          "taker_buy_quote": 40300.3214
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0393,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 891701.0,
          "close_time": 1770566399999,
          "quote_volume": 34947.8128,
          "trades": 246,
          "taker_buy_base": 543240.0,
          "taker_buy_quote": 21308.1242
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0389,
          "high": 0.0391,
          "low": 0.0382,
          "close": 0.0389,
          "volume": 694486.0,
          "close_time": 1770580799999,
          "quote_volume": 26875.8156,
          "trades": 283,
          "taker_buy_base": 421812.0,
          "taker_buy_quote": 16327.923
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0389,
          "high": 0.0393,
          "low": 0.0383,
          "close": 0.039,
          "volume": 1527761.0,
          "close_time": 1770595199999,
          "quote_volume": 59434.78,
          "trades": 527,
          "taker_buy_base": 1035156.0,
          "taker_buy_quote": 40289.7745
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.039,
          "high": 0.0404,
          "low": 0.0388,
          "close": 0.0401,
          "volume": 3066110.0,
          "close_time": 1770609599999,
          "quote_volume": 121373.0595,
          "trades": 1441,
          "taker_buy_base": 1485918.0,
          "taker_buy_quote": 58830.5098
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0402,
          "high": 0.0405,
          "low": 0.0397,
          "close": 0.0402,
          "volume": 1256130.0,
          "close_time": 1770623999999,
          "quote_volume": 50304.6373,
          "trades": 1035,
          "taker_buy_base": 585293.0,
          "taker_buy_quote": 23466.6343
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.0386,
          "close": 0.039,
          "volume": 1476692.0,
          "close_time": 1770638399999,
          "quote_volume": 58035.6428,
          "trades": 485,
          "taker_buy_base": 627500.0,
          "taker_buy_quote": 24702.3169
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.039,
          "high": 0.0398,
          "low": 0.039,
          "close": 0.0398,
          "volume": 1545413.0,
          "close_time": 1770652799999,
          "quote_volume": 60986.9399,
          "trades": 459,
          "taker_buy_base": 672927.0,
          "taker_buy_quote": 26557.3329
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0398,
          "high": 0.0408,
          "low": 0.0393,
          "close": 0.0402,
          "volume": 3312508.0,
          "close_time": 1770667199999,
          "quote_volume": 132857.9742,
          "trades": 1220,
          "taker_buy_base": 1594726.0,
          "taker_buy_quote": 63935.9494
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 570892.0,
          "close_time": 1770681599999,
          "quote_volume": 22794.6992,
          "trades": 457,
          "taker_buy_base": 298626.0,
          "taker_buy_quote": 11928.0727
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 528149.0,
          "close_time": 1770695999999,
          "quote_volume": 20793.4576,
          "trades": 154,
          "taker_buy_base": 226573.0,
          "taker_buy_quote": 8936.3385
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0392,
          "high": 0.0396,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 1264630.0,
          "close_time": 1770710399999,
          "quote_volume": 49263.2104,
          "trades": 430,
          "taker_buy_base": 655784.0,
          "taker_buy_quote": 25544.0935
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 3882194.0,
          "close_time": 1770724799999,
          "quote_volume": 149470.1927,
          "trades": 743,
          "taker_buy_base": 2370855.0,
          "taker_buy_quote": 91293.055
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0379,
          "close": 0.0382,
          "volume": 2080532.0,
          "close_time": 1770739199999,
          "quote_volume": 79597.874,
          "trades": 1976,
          "taker_buy_base": 941752.0,
          "taker_buy_quote": 36052.2891
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0382,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.0382,
          "volume": 906795.0,
          "close_time": 1770753599999,
          "quote_volume": 34709.3827,
          "trades": 456,
          "taker_buy_base": 491405.0,
          "taker_buy_quote": 18820.333
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0382,
          "high": 0.0386,
          "low": 0.038,
          "close": 0.0384,
          "volume": 431338.0,
          "close_time": 1770767999999,
          "quote_volume": 16491.0848,
          "trades": 191,
          "taker_buy_base": 184151.0,
          "taker_buy_quote": 7045.4492
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0385,
          "high": 0.0387,
          "low": 0.0381,
          "close": 0.0386,
          "volume": 586519.0,
          "close_time": 1770782399999,
          "quote_volume": 22546.5578,
          "trades": 224,
          "taker_buy_base": 272199.0,
          "taker_buy_quote": 10449.4744
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0385,
          "high": 0.0385,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 881648.0,
          "close_time": 1770796799999,
          "quote_volume": 33482.3385,
          "trades": 452,
          "taker_buy_base": 406038.0,
          "taker_buy_quote": 15402.8093
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0375,
          "close": 0.0377,
          "volume": 660587.0,
          "close_time": 1770811199999,
          "quote_volume": 24883.6925,
          "trades": 248,
          "taker_buy_base": 372752.0,
          "taker_buy_quote": 14046.4015
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0377,
          "high": 0.0391,
          "low": 0.0373,
          "close": 0.0378,
          "volume": 2273636.0,
          "close_time": 1770825599999,
          "quote_volume": 86439.6162,
          "trades": 803,
          "taker_buy_base": 1290539.0,
          "taker_buy_quote": 49080.3233
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0377,
          "high": 0.0386,
          "low": 0.0377,
          "close": 0.0382,
          "volume": 1043217.0,
          "close_time": 1770839999999,
          "quote_volume": 39746.6252,
          "trades": 521,
          "taker_buy_base": 544130.0,
          "taker_buy_quote": 20742.5343
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0383,
          "high": 0.0388,
          "low": 0.0379,
          "close": 0.0385,
          "volume": 2079868.0,
          "close_time": 1770854399999,
          "quote_volume": 80145.0118,
          "trades": 1950,
          "taker_buy_base": 1272749.0,
          "taker_buy_quote": 49080.1454
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0385,
          "high": 0.0393,
          "low": 0.0385,
          "close": 0.0391,
          "volume": 658468.0,
          "close_time": 1770868799999,
          "quote_volume": 25577.874,
          "trades": 287,
          "taker_buy_base": 301548.0,
          "taker_buy_quote": 11722.6044
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.039,
          "high": 0.0392,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 1405828.0,
          "close_time": 1770883199999,
          "quote_volume": 54613.4938,
          "trades": 582,
          "taker_buy_base": 554008.0,
          "taker_buy_quote": 21525.9278
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0388,
          "high": 0.0393,
          "low": 0.0383,
          "close": 0.0391,
          "volume": 1871737.0,
          "close_time": 1770897599999,
          "quote_volume": 72725.162,
          "trades": 678,
          "taker_buy_base": 876318.0,
          "taker_buy_quote": 34059.9342
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0383,
          "close": 0.0384,
          "volume": 1013427.0,
          "close_time": 1770911999999,
          "quote_volume": 39162.9213,
          "trades": 396,
          "taker_buy_base": 574912.0,
          "taker_buy_quote": 22226.4243
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0384,
          "high": 0.0386,
          "low": 0.0378,
          "close": 0.0383,
          "volume": 1141830.0,
          "close_time": 1770926399999,
          "quote_volume": 43526.4622,
          "trades": 401,
          "taker_buy_base": 522538.0,
          "taker_buy_quote": 19932.9136
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0381,
          "high": 0.0388,
          "low": 0.0379,
          "close": 0.0385,
          "volume": 2010490.0,
          "close_time": 1770940799999,
          "quote_volume": 77368.7507,
          "trades": 823,
          "taker_buy_base": 524165.0,
          "taker_buy_quote": 20199.7537
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 915190.0,
          "close_time": 1770955199999,
          "quote_volume": 34915.4642,
          "trades": 320,
          "taker_buy_base": 359520.0,
          "taker_buy_quote": 13699.6504
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0331,
          "close": 0.0341,
          "volume": 25358619.0,
          "close_time": 1770969599999,
          "quote_volume": 883646.745,
          "trades": 7452,
          "taker_buy_base": 13671102.0,
          "taker_buy_quote": 474473.7658
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0341,
          "high": 0.0348,
          "low": 0.0328,
          "close": 0.0333,
          "volume": 23687245.0,
          "close_time": 1770983999999,
          "quote_volume": 792566.4971,
          "trades": 7523,
          "taker_buy_base": 11936133.0,
          "taker_buy_quote": 399643.7487
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0332,
          "high": 0.0345,
          "low": 0.0327,
          "close": 0.034,
          "volume": 17568790.0,
          "close_time": 1770998399999,
          "quote_volume": 587587.0003,
          "trades": 5308,
          "taker_buy_base": 8545683.0,
          "taker_buy_quote": 286366.5721
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.034,
          "high": 0.0368,
          "low": 0.0338,
          "close": 0.0344,
          "volume": 19236570.0,
          "close_time": 1771012799999,
          "quote_volume": 672228.0542,
          "trades": 6306,
          "taker_buy_base": 8893162.0,
          "taker_buy_quote": 310952.2733
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0345,
          "high": 0.035,
          "low": 0.0336,
          "close": 0.0348,
          "volume": 10055370.0,
          "close_time": 1771027199999,
          "quote_volume": 344579.9118,
          "trades": 2993,
          "taker_buy_base": 4919536.0,
          "taker_buy_quote": 168913.3304
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0336,
          "close": 0.0342,
          "volume": 10437971.0,
          "close_time": 1771041599999,
          "quote_volume": 355597.6425,
          "trades": 3337,
          "taker_buy_base": 4835128.0,
          "taker_buy_quote": 164790.4957
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0343,
          "high": 0.0352,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 3848696.0,
          "close_time": 1771055999999,
          "quote_volume": 133114.2462,
          "trades": 1240,
          "taker_buy_base": 1967821.0,
          "taker_buy_quote": 68093.938
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0343,
          "high": 0.0346,
          "low": 0.034,
          "close": 0.0345,
          "volume": 5541023.0,
          "close_time": 1771070399999,
          "quote_volume": 189683.666,
          "trades": 1228,
          "taker_buy_base": 2651333.0,
          "taker_buy_quote": 90803.1449
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0342,
          "close": 0.0345,
          "volume": 3124602.0,
          "close_time": 1771084799999,
          "quote_volume": 107553.7657,
          "trades": 699,
          "taker_buy_base": 1542927.0,
          "taker_buy_quote": 53141.6124
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0346,
          "high": 0.0353,
          "low": 0.0343,
          "close": 0.0348,
          "volume": 6599364.0,
          "close_time": 1771099199999,
          "quote_volume": 228887.8341,
          "trades": 1418,
          "taker_buy_base": 3432762.0,
          "taker_buy_quote": 119380.5185
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0348,
          "high": 0.0351,
          "low": 0.0345,
          "close": 0.0348,
          "volume": 3158193.0,
          "close_time": 1771113599999,
          "quote_volume": 109918.6775,
          "trades": 779,
          "taker_buy_base": 1942116.0,
          "taker_buy_quote": 67681.113
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0339,
          "close": 0.0343,
          "volume": 3993620.0,
          "close_time": 1771127999999,
          "quote_volume": 137335.0797,
          "trades": 1122,
          "taker_buy_base": 2470124.0,
          "taker_buy_quote": 85050.7976
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0344,
          "high": 0.035,
          "low": 0.0341,
          "close": 0.0349,
          "volume": 3342373.0,
          "close_time": 1771142399999,
          "quote_volume": 115174.5157,
          "trades": 745,
          "taker_buy_base": 1757102.0,
          "taker_buy_quote": 60597.1843
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0341,
          "close": 0.0343,
          "volume": 2535613.0,
          "close_time": 1771156799999,
          "quote_volume": 87189.5248,
          "trades": 598,
          "taker_buy_base": 1139088.0,
          "taker_buy_quote": 39139.7817
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0344,
          "high": 0.0344,
          "low": 0.0338,
          "close": 0.034,
          "volume": 3163896.0,
          "close_time": 1771171199999,
          "quote_volume": 107779.2435,
          "trades": 848,
          "taker_buy_base": 1785504.0,
          "taker_buy_quote": 60868.0378
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.034,
          "high": 0.0342,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 3060385.0,
          "close_time": 1771185599999,
          "quote_volume": 103204.2682,
          "trades": 942,
          "taker_buy_base": 1457788.0,
          "taker_buy_quote": 49216.5078
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0332,
          "high": 0.0336,
          "low": 0.0329,
          "close": 0.0335,
          "volume": 2315565.0,
          "close_time": 1771199999999,
          "quote_volume": 76756.8257,
          "trades": 631,
          "taker_buy_base": 1187003.0,
          "taker_buy_quote": 39392.841
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0336,
          "high": 0.0337,
          "low": 0.0331,
          "close": 0.0331,
          "volume": 1014199.0,
          "close_time": 1771214399999,
          "quote_volume": 33873.7815,
          "trades": 253,
          "taker_buy_base": 475379.0,
          "taker_buy_quote": 15905.376
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 2768608.0,
          "close_time": 1771228799999,
          "quote_volume": 90877.1626,
          "trades": 714,
          "taker_buy_base": 1512926.0,
          "taker_buy_quote": 49697.441
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0327,
          "high": 0.034,
          "low": 0.0325,
          "close": 0.0336,
          "volume": 4317857.0,
          "close_time": 1771243199999,
          "quote_volume": 143927.1122,
          "trades": 1502,
          "taker_buy_base": 2172241.0,
          "taker_buy_quote": 72581.8086
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0337,
          "high": 0.0349,
          "low": 0.0336,
          "close": 0.0343,
          "volume": 5972907.0,
          "close_time": 1771257599999,
          "quote_volume": 204899.8212,
          "trades": 1660,
          "taker_buy_base": 3430903.0,
          "taker_buy_quote": 117714.4773
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0342,
          "high": 0.0389,
          "low": 0.034,
          "close": 0.0348,
          "volume": 25131508.0,
          "close_time": 1771271999999,
          "quote_volume": 906680.3491,
          "trades": 7554,
          "taker_buy_base": 13394734.0,
          "taker_buy_quote": 483544.2269
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0349,
          "high": 0.0387,
          "low": 0.0342,
          "close": 0.0343,
          "volume": 25120524.0,
          "close_time": 1771286399999,
          "quote_volume": 906704.1182,
          "trades": 7576,
          "taker_buy_base": 13340827.0,
          "taker_buy_quote": 481221.9169
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0343,
          "high": 0.0345,
          "low": 0.0335,
          "close": 0.0338,
          "volume": 7710158.0,
          "close_time": 1771300799999,
          "quote_volume": 262844.0956,
          "trades": 1764,
          "taker_buy_base": 3497071.0,
          "taker_buy_quote": 119193.7912
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0339,
          "high": 0.034,
          "low": 0.0332,
          "close": 0.0338,
          "volume": 3026963.0,
          "close_time": 1771315199999,
          "quote_volume": 101807.0116,
          "trades": 1066,
          "taker_buy_base": 1821465.0,
          "taker_buy_quote": 61249.0233
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0337,
          "high": 0.0346,
          "low": 0.0335,
          "close": 0.0344,
          "volume": 4219008.0,
          "close_time": 1771329599999,
          "quote_volume": 143729.0716,
          "trades": 1318,
          "taker_buy_base": 2385360.0,
          "taker_buy_quote": 81260.274
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0342,
          "high": 0.0347,
          "low": 0.0341,
          "close": 0.0345,
          "volume": 3629007.0,
          "close_time": 1771343999999,
          "quote_volume": 124547.8753,
          "trades": 1141,
          "taker_buy_base": 2141332.0,
          "taker_buy_quote": 73515.443
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0346,
          "high": 0.0351,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 4954794.0,
          "close_time": 1771358399999,
          "quote_volume": 171943.2682,
          "trades": 1437,
          "taker_buy_base": 3092401.0,
          "taker_buy_quote": 107340.6733
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0345,
          "high": 0.0354,
          "low": 0.0345,
          "close": 0.0346,
          "volume": 7785384.0,
          "close_time": 1771372799999,
          "quote_volume": 272087.3935,
          "trades": 1988,
          "taker_buy_base": 4511340.0,
          "taker_buy_quote": 157745.3992
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0346,
          "high": 0.036,
          "low": 0.0345,
          "close": 0.0355,
          "volume": 5689765.0,
          "close_time": 1771387199999,
          "quote_volume": 200309.2217,
          "trades": 1586,
          "taker_buy_base": 3531380.0,
          "taker_buy_quote": 124295.0939
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0355,
          "high": 0.0355,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 3946606.0,
          "close_time": 1771401599999,
          "quote_volume": 137203.9893,
          "trades": 1306,
          "taker_buy_base": 2353781.0,
          "taker_buy_quote": 81827.3656
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0348,
          "high": 0.0348,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 1458787.0,
          "close_time": 1771415999999,
          "quote_volume": 50454.1263,
          "trades": 332,
          "taker_buy_base": 963224.0,
          "taker_buy_quote": 33352.6758
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0346,
          "high": 0.0347,
          "low": 0.0338,
          "close": 0.0344,
          "volume": 3366999.0,
          "close_time": 1771430399999,
          "quote_volume": 115567.3087,
          "trades": 961,
          "taker_buy_base": 2049129.0,
          "taker_buy_quote": 70412.5022
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0329,
          "close": 0.0329,
          "volume": 1189328.0,
          "close_time": 1771444799999,
          "quote_volume": 40258.3799,
          "trades": 403,
          "taker_buy_base": 707165.0,
          "taker_buy_quote": 23945.5676
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 1115010.0,
          "close_time": 1771459199999,
          "quote_volume": 36722.132,
          "trades": 372,
          "taker_buy_base": 865570.0,
          "taker_buy_quote": 28513.2678
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0328,
          "high": 0.0329,
          "low": 0.0325,
          "close": 0.0327,
          "volume": 1346364.0,
          "close_time": 1771473599999,
          "quote_volume": 44015.4447,
          "trades": 516,
          "taker_buy_base": 710392.0,
          "taker_buy_quote": 23241.7962
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0328,
          "high": 0.0328,
          "low": 0.0325,
          "close": 0.0327,
          "volume": 587698.0,
          "close_time": 1771487999999,
          "quote_volume": 19192.1432,
          "trades": 307,
          "taker_buy_base": 348024.0,
          "taker_buy_quote": 11370.587
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0326,
          "high": 0.0327,
          "low": 0.032,
          "close": 0.0321,
          "volume": 2245560.0,
          "close_time": 1771502399999,
          "quote_volume": 72497.4084,
          "trades": 753,
          "taker_buy_base": 1010505.0,
          "taker_buy_quote": 32654.0438
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.032,
          "high": 0.0322,
          "low": 0.0312,
          "close": 0.0321,
          "volume": 1815393.0,
          "close_time": 1771516799999,
          "quote_volume": 57769.5168,
          "trades": 565,
          "taker_buy_base": 877872.0,
          "taker_buy_quote": 27968.5306
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.032,
          "high": 0.0325,
          "low": 0.0319,
          "close": 0.0323,
          "volume": 1845278.0,
          "close_time": 1771531199999,
          "quote_volume": 59434.0584,
          "trades": 902,
          "taker_buy_base": 1119212.0,
          "taker_buy_quote": 36047.5934
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0323,
          "high": 0.0325,
          "low": 0.0321,
          "close": 0.0324,
          "volume": 581832.0,
          "close_time": 1771545599999,
          "quote_volume": 18801.5008,
          "trades": 174,
          "taker_buy_base": 413087.0,
          "taker_buy_quote": 13350.206
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0324,
          "high": 0.0329,
          "low": 0.0324,
          "close": 0.0328,
          "volume": 534784.0,
          "close_time": 1771559999999,
          "quote_volume": 17412.2459,
          "trades": 177,
          "taker_buy_base": 260922.0,
          "taker_buy_quote": 8506.961
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0328,
          "high": 0.0328,
          "low": 0.0324,
          "close": 0.0324,
          "volume": 523513.0,
          "close_time": 1771574399999,
          "quote_volume": 17072.6958,
          "trades": 295,
          "taker_buy_base": 215914.0,
          "taker_buy_quote": 7045.5936
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 909198.0,
          "close_time": 1771588799999,
          "quote_volume": 29362.706,
          "trades": 301,
          "taker_buy_base": 379646.0,
          "taker_buy_quote": 12270.3693
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0322,
          "high": 0.0334,
          "low": 0.0319,
          "close": 0.0332,
          "volume": 1718785.0,
          "close_time": 1771603199999,
          "quote_volume": 55844.5627,
          "trades": 553,
          "taker_buy_base": 991043.0,
          "taker_buy_quote": 32230.3767
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0333,
          "high": 0.0337,
          "low": 0.0328,
          "close": 0.0332,
          "volume": 2197515.0,
          "close_time": 1771617599999,
          "quote_volume": 73238.3088,
          "trades": 564,
          "taker_buy_base": 1035677.0,
          "taker_buy_quote": 34496.0399
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0332,
          "high": 0.0335,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 1068823.0,
          "close_time": 1771631999999,
          "quote_volume": 35648.8763,
          "trades": 453,
          "taker_buy_base": 554670.0,
          "taker_buy_quote": 18516.179
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0333,
          "high": 0.0339,
          "low": 0.0333,
          "close": 0.0338,
          "volume": 1263021.0,
          "close_time": 1771646399999,
          "quote_volume": 42412.9602,
          "trades": 498,
          "taker_buy_base": 861525.0,
          "taker_buy_quote": 28943.0211
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0339,
          "high": 0.0348,
          "low": 0.0337,
          "close": 0.0344,
          "volume": 1747783.0,
          "close_time": 1771660799999,
          "quote_volume": 60006.7518,
          "trades": 586,
          "taker_buy_base": 1150523.0,
          "taker_buy_quote": 39485.7542
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0343,
          "high": 0.0347,
          "low": 0.034,
          "close": 0.0342,
          "volume": 2781183.0,
          "close_time": 1771675199999,
          "quote_volume": 95186.0266,
          "trades": 911,
          "taker_buy_base": 1093420.0,
          "taker_buy_quote": 37461.3901
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0342,
          "high": 0.0343,
          "low": 0.0334,
          "close": 0.0335,
          "volume": 2533628.0,
          "close_time": 1771689599999,
          "quote_volume": 85628.0973,
          "trades": 1065,
          "taker_buy_base": 1346059.0,
          "taker_buy_quote": 45579.8218
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0335,
          "high": 0.0335,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 476302.0,
          "close_time": 1771703999999,
          "quote_volume": 15884.8339,
          "trades": 221,
          "taker_buy_base": 339760.0,
          "taker_buy_quote": 11334.4291
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 381936.0,
          "close_time": 1771718399999,
          "quote_volume": 12659.4316,
          "trades": 193,
          "taker_buy_base": 203409.0,
          "taker_buy_quote": 6757.3468
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0329,
          "high": 0.033,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 703890.0,
          "close_time": 1771732799999,
          "quote_volume": 23012.011,
          "trades": 295,
          "taker_buy_base": 379382.0,
          "taker_buy_quote": 12393.3586
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0326,
          "high": 0.0328,
          "low": 0.0324,
          "close": 0.0327,
          "volume": 993247.0,
          "close_time": 1771747199999,
          "quote_volume": 32412.5427,
          "trades": 218,
          "taker_buy_base": 672902.0,
          "taker_buy_quote": 21967.7906
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 690651.0,
          "close_time": 1771761599999,
          "quote_volume": 22363.3976,
          "trades": 196,
          "taker_buy_base": 341120.0,
          "taker_buy_quote": 11048.4212
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0318,
          "close": 0.0324,
          "volume": 1099633.0,
          "close_time": 1771775999999,
          "quote_volume": 35289.6707,
          "trades": 383,
          "taker_buy_base": 691364.0,
          "taker_buy_quote": 22200.6868
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0324,
          "high": 0.0335,
          "low": 0.0323,
          "close": 0.0329,
          "volume": 1492200.0,
          "close_time": 1771790399999,
          "quote_volume": 49384.8032,
          "trades": 429,
          "taker_buy_base": 816192.0,
          "taker_buy_quote": 27054.4364
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.033,
          "high": 0.0334,
          "low": 0.0327,
          "close": 0.0333,
          "volume": 957703.0,
          "close_time": 1771804799999,
          "quote_volume": 31704.9332,
          "trades": 373,
          "taker_buy_base": 406258.0,
          "taker_buy_quote": 13439.1396
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0334,
          "high": 0.0335,
          "low": 0.0314,
          "close": 0.0324,
          "volume": 3325574.0,
          "close_time": 1771819199999,
          "quote_volume": 107789.9249,
          "trades": 1505,
          "taker_buy_base": 1859764.0,
          "taker_buy_quote": 60305.8546
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0325,
          "high": 0.034,
          "low": 0.0325,
          "close": 0.0333,
          "volume": 6962953.0,
          "close_time": 1771833599999,
          "quote_volume": 232800.1844,
          "trades": 2524,
          "taker_buy_base": 3681498.0,
          "taker_buy_quote": 123119.8453
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0332,
          "high": 0.0346,
          "low": 0.0325,
          "close": 0.0337,
          "volume": 6861588.0,
          "close_time": 1771847999999,
          "quote_volume": 230335.5874,
          "trades": 2103,
          "taker_buy_base": 4006763.0,
          "taker_buy_quote": 134604.851
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0337,
          "high": 0.0341,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 5073862.0,
          "close_time": 1771862399999,
          "quote_volume": 168894.6891,
          "trades": 1353,
          "taker_buy_base": 2515434.0,
          "taker_buy_quote": 83826.0837
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0325,
          "high": 0.0325,
          "low": 0.0317,
          "close": 0.0323,
          "volume": 2154409.0,
          "close_time": 1771876799999,
          "quote_volume": 69534.6644,
          "trades": 473,
          "taker_buy_base": 1041137.0,
          "taker_buy_quote": 33575.1077
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0323,
          "high": 0.0337,
          "low": 0.0323,
          "close": 0.0336,
          "volume": 1881926.0,
          "close_time": 1771891199999,
          "quote_volume": 62317.4879,
          "trades": 448,
          "taker_buy_base": 1225056.0,
          "taker_buy_quote": 40528.1227
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0336,
          "high": 0.035,
          "low": 0.033,
          "close": 0.0333,
          "volume": 8032657.0,
          "close_time": 1771905599999,
          "quote_volume": 273213.9934,
          "trades": 2048,
          "taker_buy_base": 4425185.0,
          "taker_buy_quote": 150737.4082
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.0322,
          "close": 0.0326,
          "volume": 1987563.0,
          "close_time": 1771919999999,
          "quote_volume": 65008.6477,
          "trades": 596,
          "taker_buy_base": 1020719.0,
          "taker_buy_quote": 33373.6067
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0325,
          "high": 0.0329,
          "low": 0.0321,
          "close": 0.0328,
          "volume": 4767090.0,
          "close_time": 1771934399999,
          "quote_volume": 154818.8839,
          "trades": 2304,
          "taker_buy_base": 2713767.0,
          "taker_buy_quote": 88159.444
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0328,
          "high": 0.0331,
          "low": 0.0321,
          "close": 0.033,
          "volume": 1826606.0,
          "close_time": 1771948799999,
          "quote_volume": 59629.4005,
          "trades": 607,
          "taker_buy_base": 978859.0,
          "taker_buy_quote": 32000.8095
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0331,
          "high": 0.0333,
          "low": 0.0328,
          "close": 0.0328,
          "volume": 1617203.0,
          "close_time": 1771963199999,
          "quote_volume": 53546.3403,
          "trades": 390,
          "taker_buy_base": 755191.0,
          "taker_buy_quote": 25014.0448
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0328,
          "high": 0.0332,
          "low": 0.0328,
          "close": 0.033,
          "volume": 1298984.0,
          "close_time": 1771977599999,
          "quote_volume": 42941.5176,
          "trades": 284,
          "taker_buy_base": 733686.0,
          "taker_buy_quote": 24238.2322
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0329,
          "high": 0.0338,
          "low": 0.0328,
          "close": 0.0333,
          "volume": 2036272.0,
          "close_time": 1771991999999,
          "quote_volume": 67645.6975,
          "trades": 471,
          "taker_buy_base": 1285397.0,
          "taker_buy_quote": 42653.3938
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0327,
          "close": 0.033,
          "volume": 1555444.0,
          "close_time": 1772006399999,
          "quote_volume": 51222.0359,
          "trades": 335,
          "taker_buy_base": 833525.0,
          "taker_buy_quote": 27481.9474
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0329,
          "high": 0.0333,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 976239.0,
          "close_time": 1772020799999,
          "quote_volume": 32118.8278,
          "trades": 255,
          "taker_buy_base": 357119.0,
          "taker_buy_quote": 11782.7888
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0329,
          "high": 0.0338,
          "low": 0.0328,
          "close": 0.0338,
          "volume": 12071423.0,
          "close_time": 1772035199999,
          "quote_volume": 402170.107,
          "trades": 4432,
          "taker_buy_base": 6674493.0,
          "taker_buy_quote": 222342.9458
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0338,
          "high": 0.036,
          "low": 0.0338,
          "close": 0.0357,
          "volume": 15730962.0,
          "close_time": 1772049599999,
          "quote_volume": 553464.7552,
          "trades": 3833,
          "taker_buy_base": 9480783.0,
          "taker_buy_quote": 333588.2376
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0357,
          "high": 0.0361,
          "low": 0.0344,
          "close": 0.0347,
          "volume": 6014795.0,
          "close_time": 1772063999999,
          "quote_volume": 212852.2781,
          "trades": 1427,
          "taker_buy_base": 3381399.0,
          "taker_buy_quote": 119793.8033
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0342,
          "close": 0.0342,
          "volume": 3449895.0,
          "close_time": 1772078399999,
          "quote_volume": 119029.7152,
          "trades": 1204,
          "taker_buy_base": 1603429.0,
          "taker_buy_quote": 55331.8064
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0342,
          "high": 0.035,
          "low": 0.034,
          "close": 0.0347,
          "volume": 3587199.0,
          "close_time": 1772092799999,
          "quote_volume": 124031.3787,
          "trades": 1239,
          "taker_buy_base": 1951153.0,
          "taker_buy_quote": 67575.4366
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0347,
          "high": 0.0353,
          "low": 0.0346,
          "close": 0.0351,
          "volume": 1814305.0,
          "close_time": 1772107199999,
          "quote_volume": 63368.366,
          "trades": 555,
          "taker_buy_base": 1050966.0,
          "taker_buy_quote": 36725.5315
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0343,
          "close": 0.0346,
          "volume": 3958589.0,
          "close_time": 1772121599999,
          "quote_volume": 138230.0985,
          "trades": 916,
          "taker_buy_base": 2032150.0,
          "taker_buy_quote": 71032.8641
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0345,
          "high": 0.0346,
          "low": 0.0324,
          "close": 0.033,
          "volume": 5465414.0,
          "close_time": 1772135999999,
          "quote_volume": 181296.178,
          "trades": 1239,
          "taker_buy_base": 2844134.0,
          "taker_buy_quote": 94421.3444
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0325,
          "close": 0.0327,
          "volume": 965264.0,
          "close_time": 1772150399999,
          "quote_volume": 31660.5947,
          "trades": 357,
          "taker_buy_base": 544613.0,
          "taker_buy_quote": 17880.4939
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0327,
          "high": 0.0335,
          "low": 0.0323,
          "close": 0.0335,
          "volume": 1022890.0,
          "close_time": 1772164799999,
          "quote_volume": 33622.8392,
          "trades": 648,
          "taker_buy_base": 590100.0,
          "taker_buy_quote": 19433.8565
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0335,
          "high": 0.0339,
          "low": 0.0334,
          "close": 0.0337,
          "volume": 980292.0,
          "close_time": 1772179199999,
          "quote_volume": 32969.8942,
          "trades": 364,
          "taker_buy_base": 466625.0,
          "taker_buy_quote": 15698.2122
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.033,
          "close": 0.0333,
          "volume": 1576079.0,
          "close_time": 1772193599999,
          "quote_volume": 53049.4708,
          "trades": 571,
          "taker_buy_base": 774040.0,
          "taker_buy_quote": 26096.7022
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0333,
          "high": 0.0337,
          "low": 0.033,
          "close": 0.0333,
          "volume": 2119506.0,
          "close_time": 1772207999999,
          "quote_volume": 70462.2293,
          "trades": 940,
          "taker_buy_base": 1048358.0,
          "taker_buy_quote": 34868.0094
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 4590744.0,
          "close_time": 1772222399999,
          "quote_volume": 148342.6618,
          "trades": 1738,
          "taker_buy_base": 1412850.0,
          "taker_buy_quote": 45729.7209
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0319,
          "high": 0.0325,
          "low": 0.0318,
          "close": 0.0324,
          "volume": 1694519.0,
          "close_time": 1772236799999,
          "quote_volume": 54312.9957,
          "trades": 756,
          "taker_buy_base": 845358.0,
          "taker_buy_quote": 27117.6812
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0324,
          "volume": 418846.0,
          "close_time": 1772251199999,
          "quote_volume": 13577.0586,
          "trades": 188,
          "taker_buy_base": 299074.0,
          "taker_buy_quote": 9694.8868
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0324,
          "high": 0.0325,
          "low": 0.0304,
          "close": 0.031,
          "volume": 4529076.0,
          "close_time": 1772265599999,
          "quote_volume": 140502.1499,
          "trades": 1333,
          "taker_buy_base": 2381842.0,
          "taker_buy_quote": 73772.7317
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0309,
          "high": 0.0309,
          "low": 0.0301,
          "close": 0.0304,
          "volume": 2139091.0,
          "close_time": 1772279999999,
          "quote_volume": 65050.115,
          "trades": 486,
          "taker_buy_base": 1214738.0,
          "taker_buy_quote": 36959.6803
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0303,
          "high": 0.0312,
          "low": 0.0302,
          "close": 0.0307,
          "volume": 4072212.0,
          "close_time": 1772294399999,
          "quote_volume": 124786.5382,
          "trades": 1231,
          "taker_buy_base": 2277461.0,
          "taker_buy_quote": 69852.726
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0306,
          "high": 0.0314,
          "low": 0.0301,
          "close": 0.0312,
          "volume": 1018161.0,
          "close_time": 1772308799999,
          "quote_volume": 31296.4555,
          "trades": 331,
          "taker_buy_base": 571062.0,
          "taker_buy_quote": 17592.9285
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0312,
          "high": 0.0319,
          "low": 0.0311,
          "close": 0.0315,
          "volume": 985209.0,
          "close_time": 1772323199999,
          "quote_volume": 31091.8845,
          "trades": 297,
          "taker_buy_base": 522140.0,
          "taker_buy_quote": 16479.4173
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0316,
          "high": 0.0321,
          "low": 0.031,
          "close": 0.0317,
          "volume": 1864568.0,
          "close_time": 1772337599999,
          "quote_volume": 59072.1848,
          "trades": 477,
          "taker_buy_base": 1161403.0,
          "taker_buy_quote": 36818.7989
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0314,
          "close": 0.0318,
          "volume": 876215.0,
          "close_time": 1772351999999,
          "quote_volume": 27710.3805,
          "trades": 252,
          "taker_buy_base": 380932.0,
          "taker_buy_quote": 12069.5282
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0318,
          "high": 0.0319,
          "low": 0.0309,
          "close": 0.0312,
          "volume": 901333.0,
          "close_time": 1772366399999,
          "quote_volume": 28104.8672,
          "trades": 223,
          "taker_buy_base": 442202.0,
          "taker_buy_quote": 13801.9207
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0311,
          "high": 0.0317,
          "low": 0.0308,
          "close": 0.0308,
          "volume": 1273819.0,
          "close_time": 1772380799999,
          "quote_volume": 39695.7585,
          "trades": 430,
          "taker_buy_base": 661164.0,
          "taker_buy_quote": 20617.2622
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0304,
          "close": 0.0305,
          "volume": 1153809.0,
          "close_time": 1772395199999,
          "quote_volume": 35519.9887,
          "trades": 279,
          "taker_buy_base": 538894.0,
          "taker_buy_quote": 16612.7153
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0304,
          "high": 0.031,
          "low": 0.03,
          "close": 0.0307,
          "volume": 1026869.0,
          "close_time": 1772409599999,
          "quote_volume": 31265.4922,
          "trades": 348,
          "taker_buy_base": 527723.0,
          "taker_buy_quote": 16060.6763
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0308,
          "high": 0.0315,
          "low": 0.0307,
          "close": 0.0313,
          "volume": 599702.0,
          "close_time": 1772423999999,
          "quote_volume": 18681.0105,
          "trades": 240,
          "taker_buy_base": 269719.0,
          "taker_buy_quote": 8407.6993
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0314,
          "high": 0.0315,
          "low": 0.0306,
          "close": 0.0309,
          "volume": 717055.0,
          "close_time": 1772438399999,
          "quote_volume": 22311.4528,
          "trades": 230,
          "taker_buy_base": 280530.0,
          "taker_buy_quote": 8746.4081
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.0308,
          "high": 0.0311,
          "low": 0.0306,
          "close": 0.031,
          "volume": 1166498.0,
          "close_time": 1772452799999,
          "quote_volume": 35951.3594,
          "trades": 269,
          "taker_buy_base": 676105.0,
          "taker_buy_quote": 20838.2817
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.031,
          "high": 0.032,
          "low": 0.0306,
          "close": 0.0317,
          "volume": 1342377.0,
          "close_time": 1772467199999,
          "quote_volume": 42255.5655,
          "trades": 640,
          "taker_buy_base": 651612.0,
          "taker_buy_quote": 20520.3968
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0317,
          "high": 0.0321,
          "low": 0.0314,
          "close": 0.0316,
          "volume": 1048869.0,
          "close_time": 1772481599999,
          "quote_volume": 33261.3062,
          "trades": 391,
          "taker_buy_base": 360272.0,
          "taker_buy_quote": 11424.7166
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.0311,
          "close": 0.0311,
          "volume": 1406419.0,
          "close_time": 1772495999999,
          "quote_volume": 44123.3878,
          "trades": 522,
          "taker_buy_base": 604347.0,
          "taker_buy_quote": 18963.6813
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0311,
          "high": 0.0311,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 1015977.0,
          "close_time": 1772510399999,
          "quote_volume": 31274.5274,
          "trades": 258,
          "taker_buy_base": 437488.0,
          "taker_buy_quote": 13468.9204
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0307,
          "high": 0.031,
          "low": 0.0305,
          "close": 0.0307,
          "volume": 675839.0,
          "close_time": 1772524799999,
          "quote_volume": 20777.9576,
          "trades": 298,
          "taker_buy_base": 418424.0,
          "taker_buy_quote": 12873.9906
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0307,
          "high": 0.0308,
          "low": 0.0303,
          "close": 0.0307,
          "volume": 1994033.0,
          "close_time": 1772539199999,
          "quote_volume": 61012.9311,
          "trades": 665,
          "taker_buy_base": 1196237.0,
          "taker_buy_quote": 36633.2009
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0307,
          "high": 0.0312,
          "low": 0.0306,
          "close": 0.0311,
          "volume": 1244757.0,
          "close_time": 1772553599999,
          "quote_volume": 38432.0128,
          "trades": 437,
          "taker_buy_base": 611989.0,
          "taker_buy_quote": 18921.9577
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0311,
          "high": 0.0316,
          "low": 0.031,
          "close": 0.0311,
          "volume": 1697883.0,
          "close_time": 1772567999999,
          "quote_volume": 53006.7299,
          "trades": 524,
          "taker_buy_base": 842566.0,
          "taker_buy_quote": 26309.9953
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0312,
          "high": 0.0312,
          "low": 0.0307,
          "close": 0.0308,
          "volume": 1335122.0,
          "close_time": 1772582399999,
          "quote_volume": 41413.2534,
          "trades": 375,
          "taker_buy_base": 507500.0,
          "taker_buy_quote": 15756.613
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0308,
          "high": 0.0308,
          "low": 0.0302,
          "close": 0.0304,
          "volume": 826567.0,
          "close_time": 1772596799999,
          "quote_volume": 25257.1801,
          "trades": 576,
          "taker_buy_base": 407817.0,
          "taker_buy_quote": 12460.9859
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0305,
          "high": 0.0309,
          "low": 0.0303,
          "close": 0.0309,
          "volume": 1057018.0,
          "close_time": 1772611199999,
          "quote_volume": 32327.7697,
          "trades": 470,
          "taker_buy_base": 502660.0,
          "taker_buy_quote": 15383.4202
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0309,
          "high": 0.0315,
          "low": 0.0307,
          "close": 0.031,
          "volume": 2184672.0,
          "close_time": 1772625599999,
          "quote_volume": 68143.9601,
          "trades": 554,
          "taker_buy_base": 1112574.0,
          "taker_buy_quote": 34782.7923
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.031,
          "high": 0.0318,
          "low": 0.0308,
          "close": 0.0317,
          "volume": 3407749.0,
          "close_time": 1772639999999,
          "quote_volume": 106506.9744,
          "trades": 654,
          "taker_buy_base": 1221138.0,
          "taker_buy_quote": 38115.0323
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0318,
          "high": 0.0321,
          "low": 0.0313,
          "close": 0.0319,
          "volume": 3450633.0,
          "close_time": 1772654399999,
          "quote_volume": 109190.6286,
          "trades": 2858,
          "taker_buy_base": 1813012.0,
          "taker_buy_quote": 57406.5502
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0319,
          "high": 0.0321,
          "low": 0.0315,
          "close": 0.0318,
          "volume": 1948158.0,
          "close_time": 1772668799999,
          "quote_volume": 62004.855,
          "trades": 650,
          "taker_buy_base": 822955.0,
          "taker_buy_quote": 26207.2766
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0317,
          "high": 0.0318,
          "low": 0.0311,
          "close": 0.0312,
          "volume": 1249567.0,
          "close_time": 1772683199999,
          "quote_volume": 39290.5884,
          "trades": 294,
          "taker_buy_base": 727513.0,
          "taker_buy_quote": 22891.647
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0313,
          "high": 0.0314,
          "low": 0.03095,
          "close": 0.03123,
          "volume": 2286614.0,
          "close_time": 1772697599999,
          "quote_volume": 71375.31549,
          "trades": 652,
          "taker_buy_base": 1308664.0,
          "taker_buy_quote": 40849.1888
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.03123,
          "high": 0.03215,
          "low": 0.03122,
          "close": 0.03167,
          "volume": 7114859.0,
          "close_time": 1772711999999,
          "quote_volume": 225343.75992,
          "trades": 2089,
          "taker_buy_base": 3468834.0,
          "taker_buy_quote": 109850.13117
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.03171,
          "high": 0.03243,
          "low": 0.03151,
          "close": 0.03168,
          "volume": 3731399.0,
          "close_time": 1772726399999,
          "quote_volume": 119133.37695,
          "trades": 1613,
          "taker_buy_base": 1861649.0,
          "taker_buy_quote": 59517.05715
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.03169,
          "high": 0.03254,
          "low": 0.03088,
          "close": 0.03176,
          "volume": 5931921.0,
          "close_time": 1772740799999,
          "quote_volume": 188478.44683,
          "trades": 2318,
          "taker_buy_base": 2731747.0,
          "taker_buy_quote": 86827.24145
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.03176,
          "high": 0.03244,
          "low": 0.03161,
          "close": 0.03226,
          "volume": 3782701.0,
          "close_time": 1772755199999,
          "quote_volume": 121595.82598,
          "trades": 841,
          "taker_buy_base": 1670237.0,
          "taker_buy_quote": 53709.1748
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.03229,
          "high": 0.03428,
          "low": 0.03215,
          "close": 0.03422,
          "volume": 9779200.0,
          "close_time": 1772769599999,
          "quote_volume": 327166.2364,
          "trades": 2725,
          "taker_buy_base": 5692541.0,
          "taker_buy_quote": 190755.30116
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.03422,
          "high": 0.03434,
          "low": 0.03283,
          "close": 0.03289,
          "volume": 5787711.0,
          "close_time": 1772783999999,
          "quote_volume": 193725.62614,
          "trades": 1601,
          "taker_buy_base": 2778010.0,
          "taker_buy_quote": 92851.8771
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.03287,
          "high": 0.03292,
          "low": 0.0308,
          "close": 0.03087,
          "volume": 14299296.0,
          "close_time": 1772798399999,
          "quote_volume": 453466.44837,
          "trades": 3889,
          "taker_buy_base": 6863953.0,
          "taker_buy_quote": 217342.11823
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.03088,
          "high": 0.03134,
          "low": 0.03046,
          "close": 0.03071,
          "volume": 4643327.0,
          "close_time": 1772812799999,
          "quote_volume": 143603.08878,
          "trades": 1998,
          "taker_buy_base": 2279301.0,
          "taker_buy_quote": 70448.65094
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.03063,
          "high": 0.03183,
          "low": 0.0304,
          "close": 0.03134,
          "volume": 2916809.0,
          "close_time": 1772827199999,
          "quote_volume": 90392.21531,
          "trades": 1328,
          "taker_buy_base": 1701433.0,
          "taker_buy_quote": 52707.30788
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.03144,
          "high": 0.03204,
          "low": 0.0313,
          "close": 0.03199,
          "volume": 1064150.0,
          "close_time": 1772841599999,
          "quote_volume": 33716.96288,
          "trades": 690,
          "taker_buy_base": 405048.0,
          "taker_buy_quote": 12862.9059
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.03197,
          "high": 0.03368,
          "low": 0.03187,
          "close": 0.03328,
          "volume": 3547020.0,
          "close_time": 1772855999999,
          "quote_volume": 116408.93926,
          "trades": 1665,
          "taker_buy_base": 2130561.0,
          "taker_buy_quote": 69961.39675
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.03327,
          "high": 0.03351,
          "low": 0.03274,
          "close": 0.03317,
          "volume": 3208903.0,
          "close_time": 1772870399999,
          "quote_volume": 106414.2305,
          "trades": 2020,
          "taker_buy_base": 1534913.0,
          "taker_buy_quote": 50885.63898
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0333,
          "high": 0.03429,
          "low": 0.03188,
          "close": 0.03269,
          "volume": 14123377.0,
          "close_time": 1772884799999,
          "quote_volume": 472938.85186,
          "trades": 7048,
          "taker_buy_base": 7306350.0,
          "taker_buy_quote": 245398.7263
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.03267,
          "high": 0.03289,
          "low": 0.03119,
          "close": 0.03152,
          "volume": 4279790.0,
          "close_time": 1772899199999,
          "quote_volume": 136888.84933,
          "trades": 2152,
          "taker_buy_base": 1959934.0,
          "taker_buy_quote": 62864.23667
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.03149,
          "high": 0.03198,
          "low": 0.03077,
          "close": 0.03077,
          "volume": 2978214.0,
          "close_time": 1772913599999,
          "quote_volume": 93749.93443,
          "trades": 1077,
          "taker_buy_base": 1630353.0,
          "taker_buy_quote": 51365.3916
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0308,
          "high": 0.03111,
          "low": 0.03056,
          "close": 0.03066,
          "volume": 2146205.0,
          "close_time": 1772927999999,
          "quote_volume": 66173.90709,
          "trades": 1389,
          "taker_buy_base": 1047843.0,
          "taker_buy_quote": 32301.54453
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.03067,
          "high": 0.03099,
          "low": 0.03045,
          "close": 0.03052,
          "volume": 2248074.0,
          "close_time": 1772942399999,
          "quote_volume": 69033.3714,
          "trades": 1809,
          "taker_buy_base": 1411388.0,
          "taker_buy_quote": 43349.02705
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.03052,
          "high": 0.03109,
          "low": 0.03033,
          "close": 0.03093,
          "volume": 4182830.0,
          "close_time": 1772956799999,
          "quote_volume": 128411.22354,
          "trades": 2643,
          "taker_buy_base": 2393488.0,
          "taker_buy_quote": 73497.59841
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.03093,
          "high": 0.03181,
          "low": 0.03076,
          "close": 0.03127,
          "volume": 7219031.0,
          "close_time": 1772971199999,
          "quote_volume": 226428.84738,
          "trades": 4200,
          "taker_buy_base": 3703468.0,
          "taker_buy_quote": 116164.26759
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.03126,
          "high": 0.03145,
          "low": 0.03041,
          "close": 0.03058,
          "volume": 3485323.0,
          "close_time": 1772985599999,
          "quote_volume": 107921.7748,
          "trades": 2376,
          "taker_buy_base": 1407514.0,
          "taker_buy_quote": 43593.34731
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.03056,
          "high": 0.03107,
          "low": 0.03047,
          "close": 0.03088,
          "volume": 1764314.0,
          "close_time": 1772999999999,
          "quote_volume": 54250.89346,
          "trades": 1736,
          "taker_buy_base": 949510.0,
          "taker_buy_quote": 29215.99449
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.03088,
          "high": 0.03111,
          "low": 0.03036,
          "close": 0.0305,
          "volume": 1490108.0,
          "close_time": 1773014399999,
          "quote_volume": 45776.49396,
          "trades": 1264,
          "taker_buy_base": 650579.0,
          "taker_buy_quote": 19989.34771
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.03045,
          "high": 0.03126,
          "low": 0.03038,
          "close": 0.03092,
          "volume": 1508021.0,
          "close_time": 1773028799999,
          "quote_volume": 46509.18074,
          "trades": 785,
          "taker_buy_base": 740122.0,
          "taker_buy_quote": 22825.65897
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.03099,
          "high": 0.03108,
          "low": 0.03046,
          "close": 0.03056,
          "volume": 2282997.0,
          "close_time": 1773043199999,
          "quote_volume": 70144.18091,
          "trades": 1531,
          "taker_buy_base": 970105.0,
          "taker_buy_quote": 29787.38262
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.03052,
          "high": 0.031,
          "low": 0.03047,
          "close": 0.0309,
          "volume": 2587281.0,
          "close_time": 1773057599999,
          "quote_volume": 79391.5125,
          "trades": 1337,
          "taker_buy_base": 1342742.0,
          "taker_buy_quote": 41221.74158
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.03089,
          "high": 0.03115,
          "low": 0.03076,
          "close": 0.03083,
          "volume": 1221950.0,
          "close_time": 1773071999999,
          "quote_volume": 37794.27433,
          "trades": 786,
          "taker_buy_base": 427341.0,
          "taker_buy_quote": 13229.29106
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.03081,
          "high": 0.03106,
          "low": 0.03059,
          "close": 0.03078,
          "volume": 1601932.0,
          "close_time": 1773086399999,
          "quote_volume": 49292.64979,
          "trades": 1294,
          "taker_buy_base": 442987.0,
          "taker_buy_quote": 13625.51154
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0308,
          "high": 0.0314,
          "low": 0.0306,
          "close": 0.03103,
          "volume": 1992437.0,
          "close_time": 1773100799999,
          "quote_volume": 61839.68636,
          "trades": 1746,
          "taker_buy_base": 1250298.0,
          "taker_buy_quote": 38808.84306
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.03101,
          "high": 0.03133,
          "low": 0.03079,
          "close": 0.03109,
          "volume": 1318657.0,
          "close_time": 1773115199999,
          "quote_volume": 40991.56557,
          "trades": 527,
          "taker_buy_base": 718388.0,
          "taker_buy_quote": 22349.70135
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.03114,
          "high": 0.03122,
          "low": 0.03072,
          "close": 0.03081,
          "volume": 1149943.0,
          "close_time": 1773129599999,
          "quote_volume": 35581.24299,
          "trades": 552,
          "taker_buy_base": 368165.0,
          "taker_buy_quote": 11382.35984
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.03081,
          "high": 0.03113,
          "low": 0.03068,
          "close": 0.031,
          "volume": 1089026.0,
          "close_time": 1773143999999,
          "quote_volume": 33679.24701,
          "trades": 772,
          "taker_buy_base": 458138.0,
          "taker_buy_quote": 14172.54803
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.03097,
          "high": 0.03146,
          "low": 0.03067,
          "close": 0.03127,
          "volume": 2316252.0,
          "close_time": 1773158399999,
          "quote_volume": 71853.85895,
          "trades": 1305,
          "taker_buy_base": 949107.0,
          "taker_buy_quote": 29475.98088
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.03126,
          "high": 0.03132,
          "low": 0.03057,
          "close": 0.03066,
          "volume": 1760637.0,
          "close_time": 1773172799999,
          "quote_volume": 54420.15054,
          "trades": 1112,
          "taker_buy_base": 871705.0,
          "taker_buy_quote": 26971.22198
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.03068,
          "high": 0.03086,
          "low": 0.03033,
          "close": 0.03055,
          "volume": 1332767.0,
          "close_time": 1773187199999,
          "quote_volume": 40795.17059,
          "trades": 757,
          "taker_buy_base": 789870.0,
          "taker_buy_quote": 24176.49404
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.03056,
          "high": 0.03068,
          "low": 0.03038,
          "close": 0.0305,
          "volume": 867864.0,
          "close_time": 1773201599999,
          "quote_volume": 26480.55663,
          "trades": 489,
          "taker_buy_base": 441039.0,
          "taker_buy_quote": 13459.56608
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.03048,
          "high": 0.03053,
          "low": 0.0301,
          "close": 0.03039,
          "volume": 1780921.0,
          "close_time": 1773215999999,
          "quote_volume": 53917.65872,
          "trades": 946,
          "taker_buy_base": 1051237.0,
          "taker_buy_quote": 31846.64208
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.03038,
          "high": 0.03072,
          "low": 0.03029,
          "close": 0.03042,
          "volume": 1674092.0,
          "close_time": 1773230399999,
          "quote_volume": 51113.51302,
          "trades": 927,
          "taker_buy_base": 747476.0,
          "taker_buy_quote": 22827.10754
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.03041,
          "high": 0.03096,
          "low": 0.03037,
          "close": 0.03083,
          "volume": 950465.0,
          "close_time": 1773244799999,
          "quote_volume": 29193.14885,
          "trades": 509,
          "taker_buy_base": 454654.0,
          "taker_buy_quote": 13966.19657
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.03084,
          "high": 0.03165,
          "low": 0.03071,
          "close": 0.03145,
          "volume": 6214719.0,
          "close_time": 1773259199999,
          "quote_volume": 194662.66877,
          "trades": 2698,
          "taker_buy_base": 3438963.0,
          "taker_buy_quote": 107888.51355
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.03145,
          "high": 0.03152,
          "low": 0.03097,
          "close": 0.03128,
          "volume": 2602573.0,
          "close_time": 1773273599999,
          "quote_volume": 81274.29676,
          "trades": 1351,
          "taker_buy_base": 819077.0,
          "taker_buy_quote": 25573.10677
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.03129,
          "high": 0.03156,
          "low": 0.03079,
          "close": 0.03091,
          "volume": 1877193.0,
          "close_time": 1773287999999,
          "quote_volume": 58542.16713,
          "trades": 1099,
          "taker_buy_base": 538474.0,
          "taker_buy_quote": 16815.43425
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0309,
          "high": 0.03093,
          "low": 0.03036,
          "close": 0.03077,
          "volume": 1206163.0,
          "close_time": 1773302399999,
          "quote_volume": 36932.97508,
          "trades": 721,
          "taker_buy_base": 547474.0,
          "taker_buy_quote": 16768.46615
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.03082,
          "high": 0.03119,
          "low": 0.03059,
          "close": 0.03066,
          "volume": 1528479.0,
          "close_time": 1773316799999,
          "quote_volume": 47233.80916,
          "trades": 776,
          "taker_buy_base": 626848.0,
          "taker_buy_quote": 19378.36244
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0307,
          "high": 0.03115,
          "low": 0.03051,
          "close": 0.03085,
          "volume": 1711139.0,
          "close_time": 1773331199999,
          "quote_volume": 52681.0969,
          "trades": 801,
          "taker_buy_base": 672438.0,
          "taker_buy_quote": 20734.00016
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.03087,
          "high": 0.03121,
          "low": 0.03074,
          "close": 0.03116,
          "volume": 1359695.0,
          "close_time": 1773345599999,
          "quote_volume": 42187.355,
          "trades": 814,
          "taker_buy_base": 730383.0,
          "taker_buy_quote": 22665.1001
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.03116,
          "high": 0.03122,
          "low": 0.03083,
          "close": 0.03117,
          "volume": 962960.0,
          "close_time": 1773359999999,
          "quote_volume": 29899.22413,
          "trades": 1111,
          "taker_buy_base": 423420.0,
          "taker_buy_quote": 13153.52965
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.03114,
          "high": 0.03143,
          "low": 0.03091,
          "close": 0.03108,
          "volume": 1295959.0,
          "close_time": 1773374399999,
          "quote_volume": 40436.15842,
          "trades": 1004,
          "taker_buy_base": 413184.0,
          "taker_buy_quote": 12909.62236
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.03107,
          "high": 0.03113,
          "low": 0.0308,
          "close": 0.03089,
          "volume": 1447722.0,
          "close_time": 1773388799999,
          "quote_volume": 44755.99832,
          "trades": 712,
          "taker_buy_base": 460579.0,
          "taker_buy_quote": 14239.80459
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.03087,
          "high": 0.03134,
          "low": 0.03078,
          "close": 0.031,
          "volume": 2157938.0,
          "close_time": 1773403199999,
          "quote_volume": 67047.89857,
          "trades": 1168,
          "taker_buy_base": 1059392.0,
          "taker_buy_quote": 32895.50725
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.03096,
          "high": 0.03154,
          "low": 0.03075,
          "close": 0.03127,
          "volume": 3033737.0,
          "close_time": 1773417599999,
          "quote_volume": 94706.6651,
          "trades": 1391,
          "taker_buy_base": 1351324.0,
          "taker_buy_quote": 42186.52841
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.03134,
          "high": 0.03138,
          "low": 0.03084,
          "close": 0.03098,
          "volume": 945602.0,
          "close_time": 1773431999999,
          "quote_volume": 29407.99959,
          "trades": 578,
          "taker_buy_base": 407869.0,
          "taker_buy_quote": 12695.40468
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.03096,
          "high": 0.03108,
          "low": 0.03051,
          "close": 0.03065,
          "volume": 1262577.0,
          "close_time": 1773446399999,
          "quote_volume": 38796.15202,
          "trades": 801,
          "taker_buy_base": 432833.0,
          "taker_buy_quote": 13290.42828
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.03064,
          "high": 0.03064,
          "low": 0.03002,
          "close": 0.03027,
          "volume": 1955089.0,
          "close_time": 1773460799999,
          "quote_volume": 59073.84538,
          "trades": 1052,
          "taker_buy_base": 1148224.0,
          "taker_buy_quote": 34702.03925
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.03025,
          "high": 0.03043,
          "low": 0.03,
          "close": 0.03028,
          "volume": 2798293.0,
          "close_time": 1773475199999,
          "quote_volume": 84530.96187,
          "trades": 1089,
          "taker_buy_base": 1634076.0,
          "taker_buy_quote": 49394.90478
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.03026,
          "high": 0.03075,
          "low": 0.03006,
          "close": 0.03043,
          "volume": 2644201.0,
          "close_time": 1773489599999,
          "quote_volume": 80211.11861,
          "trades": 1268,
          "taker_buy_base": 1080502.0,
          "taker_buy_quote": 32796.90632
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.03045,
          "high": 0.03079,
          "low": 0.02948,
          "close": 0.03014,
          "volume": 7224757.0,
          "close_time": 1773503999999,
          "quote_volume": 218028.16554,
          "trades": 2713,
          "taker_buy_base": 3606930.0,
          "taker_buy_quote": 108837.24499
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.03011,
          "high": 0.03019,
          "low": 0.02891,
          "close": 0.02953,
          "volume": 6364133.0,
          "close_time": 1773518399999,
          "quote_volume": 188559.2685,
          "trades": 2964,
          "taker_buy_base": 3333499.0,
          "taker_buy_quote": 98812.10302
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.02951,
          "high": 0.03033,
          "low": 0.02951,
          "close": 0.03008,
          "volume": 2677964.0,
          "close_time": 1773532799999,
          "quote_volume": 80065.40325,
          "trades": 1730,
          "taker_buy_base": 1493917.0,
          "taker_buy_quote": 44581.87239
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.03005,
          "high": 0.03016,
          "low": 0.02966,
          "close": 0.02988,
          "volume": 1742293.0,
          "close_time": 1773547199999,
          "quote_volume": 52077.9332,
          "trades": 847,
          "taker_buy_base": 583069.0,
          "taker_buy_quote": 17431.31885
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.02991,
          "high": 0.03001,
          "low": 0.02951,
          "close": 0.02994,
          "volume": 5737138.0,
          "close_time": 1773561599999,
          "quote_volume": 170959.19808,
          "trades": 3974,
          "taker_buy_base": 3652082.0,
          "taker_buy_quote": 108828.27983
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.02994,
          "high": 0.03025,
          "low": 0.02979,
          "close": 0.03001,
          "volume": 3699075.0,
          "close_time": 1773575999999,
          "quote_volume": 110831.91203,
          "trades": 1723,
          "taker_buy_base": 2079483.0,
          "taker_buy_quote": 62320.1235
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.02996,
          "high": 0.02996,
          "low": 0.02913,
          "close": 0.02927,
          "volume": 5043507.0,
          "close_time": 1773590399999,
          "quote_volume": 148591.39235,
          "trades": 2866,
          "taker_buy_base": 2699345.0,
          "taker_buy_quote": 79528.2281
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.02928,
          "high": 0.02961,
          "low": 0.02911,
          "close": 0.02941,
          "volume": 4325137.0,
          "close_time": 1773604799999,
          "quote_volume": 126932.71725,
          "trades": 1827,
          "taker_buy_base": 2020863.0,
          "taker_buy_quote": 59328.76573
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.02941,
          "high": 0.02956,
          "low": 0.02895,
          "close": 0.02916,
          "volume": 9561202.0,
          "close_time": 1773619199999,
          "quote_volume": 279489.04561,
          "trades": 4823,
          "taker_buy_base": 5217795.0,
          "taker_buy_quote": 152504.72345
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.02917,
          "high": 0.02973,
          "low": 0.02904,
          "close": 0.02946,
          "volume": 5417721.0,
          "close_time": 1773633599999,
          "quote_volume": 159267.6791,
          "trades": 3029,
          "taker_buy_base": 2762995.0,
          "taker_buy_quote": 81194.82126
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.02948,
          "high": 0.02972,
          "low": 0.02905,
          "close": 0.02967,
          "volume": 9015213.0,
          "close_time": 1773647999999,
          "quote_volume": 264527.73718,
          "trades": 3827,
          "taker_buy_base": 5129944.0,
          "taker_buy_quote": 150611.54488
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.02969,
          "high": 0.03004,
          "low": 0.0295,
          "close": 0.02968,
          "volume": 3900123.0,
          "close_time": 1773662399999,
          "quote_volume": 115880.64021,
          "trades": 1400,
          "taker_buy_base": 2112610.0,
          "taker_buy_quote": 62785.12589
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0296,
          "high": 0.02994,
          "low": 0.02945,
          "close": 0.02964,
          "volume": 3873428.0,
          "close_time": 1773676799999,
          "quote_volume": 114855.86398,
          "trades": 1568,
          "taker_buy_base": 2094446.0,
          "taker_buy_quote": 62100.29266
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.02964,
          "high": 0.03004,
          "low": 0.0296,
          "close": 0.02983,
          "volume": 1846296.0,
          "close_time": 1773691199999,
          "quote_volume": 55087.54701,
          "trades": 894,
          "taker_buy_base": 914215.0,
          "taker_buy_quote": 27295.19799
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.02979,
          "high": 0.03018,
          "low": 0.02973,
          "close": 0.03001,
          "volume": 4117198.0,
          "close_time": 1773705599999,
          "quote_volume": 123344.69603,
          "trades": 1977,
          "taker_buy_base": 1368400.0,
          "taker_buy_quote": 41003.21948
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.02999,
          "high": 0.03017,
          "low": 0.02964,
          "close": 0.02973,
          "volume": 4300492.0,
          "close_time": 1773719999999,
          "quote_volume": 128462.93281,
          "trades": 1217,
          "taker_buy_base": 2616731.0,
          "taker_buy_quote": 78124.7675
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.02976,
          "high": 0.02976,
          "low": 0.02922,
          "close": 0.02956,
          "volume": 1416820.0,
          "close_time": 1773734399999,
          "quote_volume": 41784.05155,
          "trades": 668,
          "taker_buy_base": 552152.0,
          "taker_buy_quote": 16265.4092
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.02956,
          "high": 0.02997,
          "low": 0.02953,
          "close": 0.02974,
          "volume": 2480243.0,
          "close_time": 1773748799999,
          "quote_volume": 73721.41377,
          "trades": 948,
          "taker_buy_base": 1332408.0,
          "taker_buy_quote": 39582.96206
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.02973,
          "high": 0.02977,
          "low": 0.02918,
          "close": 0.02929,
          "volume": 6290958.0,
          "close_time": 1773763199999,
          "quote_volume": 184796.5013,
          "trades": 4607,
          "taker_buy_base": 3082758.0,
          "taker_buy_quote": 90547.80011
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.02932,
          "high": 0.02959,
          "low": 0.02922,
          "close": 0.02936,
          "volume": 1860865.0,
          "close_time": 1773777599999,
          "quote_volume": 54728.6913,
          "trades": 746,
          "taker_buy_base": 1024363.0,
          "taker_buy_quote": 30119.26191
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.02937,
          "high": 0.02959,
          "low": 0.0292,
          "close": 0.02933,
          "volume": 3111482.0,
          "close_time": 1773791999999,
          "quote_volume": 91464.57588,
          "trades": 1782,
          "taker_buy_base": 1704253.0,
          "taker_buy_quote": 50120.58715
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.02934,
          "high": 0.02952,
          "low": 0.02923,
          "close": 0.02941,
          "volume": 1367177.0,
          "close_time": 1773806399999,
          "quote_volume": 40218.60853,
          "trades": 903,
          "taker_buy_base": 595024.0,
          "taker_buy_quote": 17508.61128
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.02941,
          "high": 0.02996,
          "low": 0.02935,
          "close": 0.0299,
          "volume": 3915170.0,
          "close_time": 1773820799999,
          "quote_volume": 115760.96175,
          "trades": 1682,
          "taker_buy_base": 2007727.0,
          "taker_buy_quote": 59415.15468
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0299,
          "high": 0.03028,
          "low": 0.02253,
          "close": 0.0264,
          "volume": 118402363.0,
          "close_time": 1773835199999,
          "quote_volume": 3095631.55024,
          "trades": 84937,
          "taker_buy_base": 57892635.0,
          "taker_buy_quote": 1514407.33498
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0264,
          "high": 0.02682,
          "low": 0.02495,
          "close": 0.02504,
          "volume": 18168090.0,
          "close_time": 1773849599999,
          "quote_volume": 468596.01944,
          "trades": 13885,
          "taker_buy_base": 8976951.0,
          "taker_buy_quote": 231521.50244
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.02503,
          "high": 0.02542,
          "low": 0.02414,
          "close": 0.02485,
          "volume": 12242946.0,
          "close_time": 1773863999999,
          "quote_volume": 304554.73381,
          "trades": 8213,
          "taker_buy_base": 5970751.0,
          "taker_buy_quote": 148686.5543
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.02485,
          "high": 0.02564,
          "low": 0.02479,
          "close": 0.02484,
          "volume": 9028550.0,
          "close_time": 1773878399999,
          "quote_volume": 226852.0334,
          "trades": 4922,
          "taker_buy_base": 4477430.0,
          "taker_buy_quote": 112432.03383
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.02485,
          "high": 0.02552,
          "low": 0.02436,
          "close": 0.02438,
          "volume": 9900962.0,
          "close_time": 1773892799999,
          "quote_volume": 247147.11675,
          "trades": 3729,
          "taker_buy_base": 4763754.0,
          "taker_buy_quote": 118605.32533
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.02438,
          "high": 0.02522,
          "low": 0.02421,
          "close": 0.02463,
          "volume": 5027539.0,
          "close_time": 1773907199999,
          "quote_volume": 124065.18754,
          "trades": 2297,
          "taker_buy_base": 2304104.0,
          "taker_buy_quote": 56852.80298
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.02463,
          "high": 0.031,
          "low": 0.02456,
          "close": 0.02496,
          "volume": 77402134.0,
          "close_time": 1773921599999,
          "quote_volume": 2112837.18087,
          "trades": 43055,
          "taker_buy_base": 38294707.0,
          "taker_buy_quote": 1044216.80176
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.02499,
          "high": 0.02516,
          "low": 0.02434,
          "close": 0.02458,
          "volume": 12336042.0,
          "close_time": 1773935999999,
          "quote_volume": 305429.85484,
          "trades": 5383,
          "taker_buy_base": 6213090.0,
          "taker_buy_quote": 153822.46513
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.02456,
          "high": 0.02569,
          "low": 0.02374,
          "close": 0.02444,
          "volume": 31427647.0,
          "close_time": 1773950399999,
          "quote_volume": 771316.59272,
          "trades": 10241,
          "taker_buy_base": 17110945.0,
          "taker_buy_quote": 419402.26462
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.02444,
          "high": 0.02457,
          "low": 0.02396,
          "close": 0.024,
          "volume": 8855666.0,
          "close_time": 1773964799999,
          "quote_volume": 214905.09596,
          "trades": 2353,
          "taker_buy_base": 4762932.0,
          "taker_buy_quote": 115716.43298
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.02402,
          "high": 0.02499,
          "low": 0.02399,
          "close": 0.02418,
          "volume": 5399411.0,
          "close_time": 1773979199999,
          "quote_volume": 131351.83194,
          "trades": 1694,
          "taker_buy_base": 2495605.0,
          "taker_buy_quote": 60742.374
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.02417,
          "high": 0.02425,
          "low": 0.02356,
          "close": 0.02381,
          "volume": 9713114.0,
          "close_time": 1773993599999,
          "quote_volume": 232324.15855,
          "trades": 4455,
          "taker_buy_base": 3587886.0,
          "taker_buy_quote": 85812.93222
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0238,
          "high": 0.02413,
          "low": 0.02379,
          "close": 0.02383,
          "volume": 7723416.0,
          "close_time": 1774007999999,
          "quote_volume": 184835.88083,
          "trades": 2783,
          "taker_buy_base": 3910918.0,
          "taker_buy_quote": 93643.1538
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.02383,
          "high": 0.02402,
          "low": 0.02353,
          "close": 0.02362,
          "volume": 5042719.0,
          "close_time": 1774022399999,
          "quote_volume": 119847.67169,
          "trades": 1789,
          "taker_buy_base": 2077909.0,
          "taker_buy_quote": 49367.70308
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.02364,
          "high": 0.02382,
          "low": 0.02303,
          "close": 0.02314,
          "volume": 7047027.0,
          "close_time": 1774036799999,
          "quote_volume": 165579.93959,
          "trades": 2682,
          "taker_buy_base": 3705861.0,
          "taker_buy_quote": 87115.7019
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.02314,
          "high": 0.02323,
          "low": 0.02282,
          "close": 0.02313,
          "volume": 3217510.0,
          "close_time": 1774051199999,
          "quote_volume": 74072.08812,
          "trades": 1652,
          "taker_buy_base": 1543856.0,
          "taker_buy_quote": 35558.1159
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.02314,
          "high": 0.02324,
          "low": 0.02293,
          "close": 0.02309,
          "volume": 1826083.0,
          "close_time": 1774065599999,
          "quote_volume": 42160.44835,
          "trades": 755,
          "taker_buy_base": 780005.0,
          "taker_buy_quote": 18005.08101
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.02309,
          "high": 0.02764,
          "low": 0.02266,
          "close": 0.02403,
          "volume": 23581286.0,
          "close_time": 1774079999999,
          "quote_volume": 574779.84916,
          "trades": 13094,
          "taker_buy_base": 12317944.0,
          "taker_buy_quote": 300549.15378
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.02404,
          "high": 0.02487,
          "low": 0.02325,
          "close": 0.02333,
          "volume": 20405556.0,
          "close_time": 1774094399999,
          "quote_volume": 486720.66804,
          "trades": 7895,
          "taker_buy_base": 9572774.0,
          "taker_buy_quote": 228763.06318
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.02333,
          "high": 0.0268,
          "low": 0.02319,
          "close": 0.02527,
          "volume": 23250928.0,
          "close_time": 1774108799999,
          "quote_volume": 580882.4742,
          "trades": 11505,
          "taker_buy_base": 12880826.0,
          "taker_buy_quote": 321826.78242
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.02519,
          "high": 0.02572,
          "low": 0.02442,
          "close": 0.02482,
          "volume": 27695521.0,
          "close_time": 1774123199999,
          "quote_volume": 690554.7353,
          "trades": 11407,
          "taker_buy_base": 15753854.0,
          "taker_buy_quote": 393651.42069
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.02482,
          "high": 0.02491,
          "low": 0.02343,
          "close": 0.02355,
          "volume": 10925877.0,
          "close_time": 1774137599999,
          "quote_volume": 263650.33266,
          "trades": 5551,
          "taker_buy_base": 4276808.0,
          "taker_buy_quote": 103086.93841
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02356,
          "high": 0.02377,
          "low": 0.02327,
          "close": 0.0234,
          "volume": 3957988.0,
          "close_time": 1774151999999,
          "quote_volume": 93067.63023,
          "trades": 1828,
          "taker_buy_base": 1683524.0,
          "taker_buy_quote": 39629.474
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.02342,
          "high": 0.0275,
          "low": 0.0234,
          "close": 0.02407,
          "volume": 43804358.0,
          "close_time": 1774166399999,
          "quote_volume": 1085800.28102,
          "trades": 19096,
          "taker_buy_base": 24354143.0,
          "taker_buy_quote": 603035.7495
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.02405,
          "high": 0.02492,
          "low": 0.02352,
          "close": 0.02363,
          "volume": 16434204.0,
          "close_time": 1774180799999,
          "quote_volume": 398070.36337,
          "trades": 8537,
          "taker_buy_base": 7161906.0,
          "taker_buy_quote": 173808.26213
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.02366,
          "high": 0.02538,
          "low": 0.02361,
          "close": 0.02411,
          "volume": 18880211.0,
          "close_time": 1774195199999,
          "quote_volume": 459887.36456,
          "trades": 7499,
          "taker_buy_base": 9872221.0,
          "taker_buy_quote": 240426.43172
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.02411,
          "high": 0.02427,
          "low": 0.0232,
          "close": 0.02326,
          "volume": 8452322.0,
          "close_time": 1774209599999,
          "quote_volume": 200054.51316,
          "trades": 4423,
          "taker_buy_base": 2098837.0,
          "taker_buy_quote": 49735.58872
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.02327,
          "high": 0.02349,
          "low": 0.02265,
          "close": 0.0228,
          "volume": 8235423.0,
          "close_time": 1774223999999,
          "quote_volume": 189085.5785,
          "trades": 3449,
          "taker_buy_base": 3003376.0,
          "taker_buy_quote": 69181.61752
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02282,
          "high": 0.02329,
          "low": 0.02263,
          "close": 0.02296,
          "volume": 6776412.0,
          "close_time": 1774238399999,
          "quote_volume": 155461.77743,
          "trades": 2312,
          "taker_buy_base": 3895159.0,
          "taker_buy_quote": 89495.70416
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.02298,
          "high": 0.02385,
          "low": 0.02288,
          "close": 0.02299,
          "volume": 6922568.0,
          "close_time": 1774252799999,
          "quote_volume": 161643.39489,
          "trades": 2345,
          "taker_buy_base": 3123557.0,
          "taker_buy_quote": 73040.32642
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.023,
          "high": 0.0238,
          "low": 0.02272,
          "close": 0.02337,
          "volume": 9331525.0,
          "close_time": 1774267199999,
          "quote_volume": 215946.54942,
          "trades": 3178,
          "taker_buy_base": 4739531.0,
          "taker_buy_quote": 109539.94482
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.02337,
          "high": 0.02341,
          "low": 0.02299,
          "close": 0.02317,
          "volume": 9970776.0,
          "close_time": 1774281599999,
          "quote_volume": 231510.93143,
          "trades": 3127,
          "taker_buy_base": 4457321.0,
          "taker_buy_quote": 103589.68478
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.02322,
          "high": 0.02351,
          "low": 0.0224,
          "close": 0.02331,
          "volume": 6209072.0,
          "close_time": 1774295999999,
          "quote_volume": 143282.003,
          "trades": 2491,
          "taker_buy_base": 3448540.0,
          "taker_buy_quote": 79505.91454
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0233,
          "high": 0.02355,
          "low": 0.02305,
          "close": 0.02324,
          "volume": 4223213.0,
          "close_time": 1774310399999,
          "quote_volume": 98205.24376,
          "trades": 1729,
          "taker_buy_base": 1865267.0,
          "taker_buy_quote": 43376.34866
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02327,
          "high": 0.02331,
          "low": 0.02293,
          "close": 0.02296,
          "volume": 2107189.0,
          "close_time": 1774324799999,
          "quote_volume": 48635.36697,
          "trades": 704,
          "taker_buy_base": 1107567.0,
          "taker_buy_quote": 25570.22888
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.02299,
          "high": 0.0233,
          "low": 0.02284,
          "close": 0.023,
          "volume": 5230703.0,
          "close_time": 1774339199999,
          "quote_volume": 120547.92464,
          "trades": 2263,
          "taker_buy_base": 3215161.0,
          "taker_buy_quote": 74060.50126
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.02298,
          "high": 0.0258,
          "low": 0.02296,
          "close": 0.02336,
          "volume": 35277748.0,
          "close_time": 1774353599999,
          "quote_volume": 837989.7871,
          "trades": 12691,
          "taker_buy_base": 18148065.0,
          "taker_buy_quote": 430710.28198
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.02335,
          "high": 0.03035,
          "low": 0.02294,
          "close": 0.02488,
          "volume": 70756694.0,
          "close_time": 1774367999999,
          "quote_volume": 1873643.2873,
          "trades": 31995,
          "taker_buy_base": 39819525.0,
          "taker_buy_quote": 1055439.38118
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.02494,
          "high": 0.02773,
          "low": 0.0238,
          "close": 0.02476,
          "volume": 42673711.0,
          "close_time": 1774382399999,
          "quote_volume": 1079696.94357,
          "trades": 16590,
          "taker_buy_base": 21377640.0,
          "taker_buy_quote": 540972.91744
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.02476,
          "high": 0.02617,
          "low": 0.02424,
          "close": 0.0245,
          "volume": 15932606.0,
          "close_time": 1774396799999,
          "quote_volume": 395479.12951,
          "trades": 10265,
          "taker_buy_base": 9238684.0,
          "taker_buy_quote": 229532.37008
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02449,
          "high": 0.02537,
          "low": 0.02402,
          "close": 0.02432,
          "volume": 10341261.0,
          "close_time": 1774411199999,
          "quote_volume": 253442.58752,
          "trades": 5597,
          "taker_buy_base": 5506654.0,
          "taker_buy_quote": 134925.47647
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.02429,
          "high": 0.02572,
          "low": 0.02404,
          "close": 0.02454,
          "volume": 13354462.0,
          "close_time": 1774425599999,
          "quote_volume": 329215.12387,
          "trades": 6865,
          "taker_buy_base": 7428830.0,
          "taker_buy_quote": 182977.09483
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.02454,
          "high": 0.02533,
          "low": 0.02415,
          "close": 0.02453,
          "volume": 12624721.0,
          "close_time": 1774439999999,
          "quote_volume": 309940.65041,
          "trades": 6629,
          "taker_buy_base": 6927376.0,
          "taker_buy_quote": 169984.7507
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.02453,
          "high": 0.0269,
          "low": 0.02425,
          "close": 0.02481,
          "volume": 35706733.0,
          "close_time": 1774454399999,
          "quote_volume": 899899.61983,
          "trades": 16947,
          "taker_buy_base": 18775913.0,
          "taker_buy_quote": 473624.8197
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.02475,
          "high": 0.02513,
          "low": 0.0244,
          "close": 0.0244,
          "volume": 11321775.0,
          "close_time": 1774468799999,
          "quote_volume": 279095.47581,
          "trades": 7114,
          "taker_buy_base": 6666676.0,
          "taker_buy_quote": 164388.04987
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0244,
          "high": 0.0248,
          "low": 0.02408,
          "close": 0.0245,
          "volume": 6855675.0,
          "close_time": 1774483199999,
          "quote_volume": 167206.53539,
          "trades": 4238,
          "taker_buy_base": 3885619.0,
          "taker_buy_quote": 94770.50757
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02448,
          "high": 0.0246,
          "low": 0.0239,
          "close": 0.02399,
          "volume": 5079440.0,
          "close_time": 1774497599999,
          "quote_volume": 122913.34283,
          "trades": 2937,
          "taker_buy_base": 2797185.0,
          "taker_buy_quote": 67597.86978
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.02403,
          "high": 0.025,
          "low": 0.0235,
          "close": 0.02369,
          "volume": 5781295.0,
          "close_time": 1774511999999,
          "quote_volume": 139819.95454,
          "trades": 2132,
          "taker_buy_base": 2851053.0,
          "taker_buy_quote": 68919.88643
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.02369,
          "high": 0.02417,
          "low": 0.02279,
          "close": 0.02329,
          "volume": 7720954.0,
          "close_time": 1774526399999,
          "quote_volume": 181122.43418,
          "trades": 2735,
          "taker_buy_base": 4446610.0,
          "taker_buy_quote": 104283.45351
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0232,
          "high": 0.02389,
          "low": 0.02293,
          "close": 0.02331,
          "volume": 6799985.0,
          "close_time": 1774540799999,
          "quote_volume": 158742.61855,
          "trades": 2407,
          "taker_buy_base": 3737942.0,
          "taker_buy_quote": 87216.4761
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0233,
          "high": 0.02351,
          "low": 0.02285,
          "close": 0.02312,
          "volume": 3213715.0,
          "close_time": 1774555199999,
          "quote_volume": 74595.15317,
          "trades": 2070,
          "taker_buy_base": 1766111.0,
          "taker_buy_quote": 41033.2203
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.02309,
          "high": 0.0234,
          "low": 0.02292,
          "close": 0.02315,
          "volume": 3065876.0,
          "close_time": 1774569599999,
          "quote_volume": 70915.56242,
          "trades": 2221,
          "taker_buy_base": 1663280.0,
          "taker_buy_quote": 38482.48112
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.02311,
          "high": 0.02376,
          "low": 0.02297,
          "close": 0.02346,
          "volume": 1367702.0,
          "close_time": 1774583999999,
          "quote_volume": 31871.93404,
          "trades": 1479,
          "taker_buy_base": 603267.0,
          "taker_buy_quote": 14074.57919
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.02349,
          "high": 0.02386,
          "low": 0.02306,
          "close": 0.02333,
          "volume": 3128244.0,
          "close_time": 1774598399999,
          "quote_volume": 73387.19477,
          "trades": 3856,
          "taker_buy_base": 1153026.0,
          "taker_buy_quote": 27040.81145
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.02328,
          "high": 0.02354,
          "low": 0.0226,
          "close": 0.0228,
          "volume": 5207359.0,
          "close_time": 1774612799999,
          "quote_volume": 119831.09585,
          "trades": 5479,
          "taker_buy_base": 2722068.0,
          "taker_buy_quote": 62660.33062
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.02276,
          "high": 0.02306,
          "low": 0.02246,
          "close": 0.02263,
          "volume": 4049204.0,
          "close_time": 1774627199999,
          "quote_volume": 92038.89247,
          "trades": 3150,
          "taker_buy_base": 2131856.0,
          "taker_buy_quote": 48467.7185
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.02263,
          "high": 0.02283,
          "low": 0.02244,
          "close": 0.02262,
          "volume": 1685208.0,
          "close_time": 1774641599999,
          "quote_volume": 38125.43517,
          "trades": 1537,
          "taker_buy_base": 1169447.0,
          "taker_buy_quote": 26466.1316
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.02258,
          "high": 0.02449,
          "low": 0.02237,
          "close": 0.02278,
          "volume": 16766785.0,
          "close_time": 1774655999999,
          "quote_volume": 386718.37,
          "trades": 9455,
          "taker_buy_base": 9449843.0,
          "taker_buy_quote": 217902.32785
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.02273,
          "high": 0.0234,
          "low": 0.02221,
          "close": 0.02263,
          "volume": 5787064.0,
          "close_time": 1774670399999,
          "quote_volume": 131579.35201,
          "trades": 5164,
          "taker_buy_base": 3260467.0,
          "taker_buy_quote": 74129.05838
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.02263,
          "high": 0.024,
          "low": 0.0224,
          "close": 0.02303,
          "volume": 12447798.0,
          "close_time": 1774684799999,
          "quote_volume": 287402.26447,
          "trades": 7307,
          "taker_buy_base": 6281232.0,
          "taker_buy_quote": 144990.24893
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.02304,
          "high": 0.0234,
          "low": 0.02245,
          "close": 0.02294,
          "volume": 7869650.0,
          "close_time": 1774699199999,
          "quote_volume": 179181.6151,
          "trades": 5651,
          "taker_buy_base": 4655642.0,
          "taker_buy_quote": 106026.00687
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.02294,
          "high": 0.02342,
          "low": 0.02242,
          "close": 0.02309,
          "volume": 5271751.0,
          "close_time": 1774713599999,
          "quote_volume": 120403.15829,
          "trades": 3319,
          "taker_buy_base": 2640227.0,
          "taker_buy_quote": 60308.95454
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.02309,
          "high": 0.02372,
          "low": 0.02264,
          "close": 0.02294,
          "volume": 8084137.0,
          "close_time": 1774727999999,
          "quote_volume": 185978.37407,
          "trades": 6719,
          "taker_buy_base": 4049355.0,
          "taker_buy_quote": 93146.63518
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.02289,
          "high": 0.02367,
          "low": 0.02275,
          "close": 0.02304,
          "volume": 12847485.0,
          "close_time": 1774742399999,
          "quote_volume": 296796.08721,
          "trades": 6201,
          "taker_buy_base": 6080085.0,
          "taker_buy_quote": 140282.39207
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.02304,
          "high": 0.02306,
          "low": 0.02261,
          "close": 0.02284,
          "volume": 1864928.0,
          "close_time": 1774756799999,
          "quote_volume": 42588.40549,
          "trades": 1529,
          "taker_buy_base": 1006908.0,
          "taker_buy_quote": 23010.00612
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.02283,
          "high": 0.02294,
          "low": 0.02231,
          "close": 0.02258,
          "volume": 3207558.0,
          "close_time": 1774771199999,
          "quote_volume": 72731.25959,
          "trades": 2677,
          "taker_buy_base": 1398537.0,
          "taker_buy_quote": 31679.62799
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.02259,
          "high": 0.02303,
          "low": 0.02165,
          "close": 0.02182,
          "volume": 6860609.0,
          "close_time": 1774785599999,
          "quote_volume": 152908.67558,
          "trades": 7245,
          "taker_buy_base": 3226360.0,
          "taker_buy_quote": 72145.37025
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.02181,
          "high": 0.02299,
          "low": 0.02152,
          "close": 0.02182,
          "volume": 9244756.0,
          "close_time": 1774799999999,
          "quote_volume": 204337.92927,
          "trades": 7101,
          "taker_buy_base": 4033932.0,
          "taker_buy_quote": 89415.03845
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.02183,
          "high": 0.02206,
          "low": 0.02141,
          "close": 0.02162,
          "volume": 5531232.0,
          "close_time": 1774814399999,
          "quote_volume": 120210.1923,
          "trades": 3625,
          "taker_buy_base": 2891436.0,
          "taker_buy_quote": 62868.51264
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.02165,
          "high": 0.02202,
          "low": 0.02086,
          "close": 0.02124,
          "volume": 6452461.0,
          "close_time": 1774828799999,
          "quote_volume": 138427.18507,
          "trades": 7225,
          "taker_buy_base": 3537977.0,
          "taker_buy_quote": 75952.47028
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.02124,
          "high": 0.02175,
          "low": 0.02121,
          "close": 0.02166,
          "volume": 1838771.0,
          "close_time": 1774843199999,
          "quote_volume": 39641.83364,
          "trades": 2158,
          "taker_buy_base": 725695.0,
          "taker_buy_quote": 15667.90861
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.02167,
          "high": 0.02256,
          "low": 0.02145,
          "close": 0.02189,
          "volume": 4471581.0,
          "close_time": 1774857599999,
          "quote_volume": 97861.19957,
          "trades": 3509,
          "taker_buy_base": 2021968.0,
          "taker_buy_quote": 44259.55696
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.02192,
          "high": 0.02216,
          "low": 0.02164,
          "close": 0.02174,
          "volume": 2904822.0,
          "close_time": 1774871999999,
          "quote_volume": 63638.60293,
          "trades": 1451,
          "taker_buy_base": 1203565.0,
          "taker_buy_quote": 26374.16328
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.02175,
          "high": 0.02188,
          "low": 0.02138,
          "close": 0.02159,
          "volume": 2447939.0,
          "close_time": 1774886399999,
          "quote_volume": 52836.82544,
          "trades": 1256,
          "taker_buy_base": 1022429.0,
          "taker_buy_quote": 22086.24467
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.02153,
          "high": 0.02155,
          "low": 0.02073,
          "close": 0.02088,
          "volume": 6437037.0,
          "close_time": 1774900799999,
          "quote_volume": 135597.37425,
          "trades": 2143,
          "taker_buy_base": 3888451.0,
          "taker_buy_quote": 81702.25975
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.02089,
          "high": 0.02094,
          "low": 0.01995,
          "close": 0.02006,
          "volume": 9714349.0,
          "close_time": 1774915199999,
          "quote_volume": 199311.65006,
          "trades": 4289,
          "taker_buy_base": 5685202.0,
          "taker_buy_quote": 116693.60935
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.02006,
          "high": 0.02057,
          "low": 0.01942,
          "close": 0.01998,
          "volume": 6553886.0,
          "close_time": 1774929599999,
          "quote_volume": 130599.33357,
          "trades": 2567,
          "taker_buy_base": 3859618.0,
          "taker_buy_quote": 76736.01708
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.01998,
          "high": 0.02039,
          "low": 0.01937,
          "close": 0.01963,
          "volume": 4761107.0,
          "close_time": 1774943999999,
          "quote_volume": 94902.46733,
          "trades": 2711,
          "taker_buy_base": 2685940.0,
          "taker_buy_quote": 53544.36887
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0196,
          "high": 0.02027,
          "low": 0.01919,
          "close": 0.01952,
          "volume": 5827299.0,
          "close_time": 1774958399999,
          "quote_volume": 114472.55507,
          "trades": 4042,
          "taker_buy_base": 2817020.0,
          "taker_buy_quote": 55417.09006
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.01952,
          "high": 0.0201,
          "low": 0.01896,
          "close": 0.01945,
          "volume": 10411522.0,
          "close_time": 1774972799999,
          "quote_volume": 202659.98175,
          "trades": 7972,
          "taker_buy_base": 4815228.0,
          "taker_buy_quote": 93973.91691
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.01941,
          "high": 0.02199,
          "low": 0.01923,
          "close": 0.0204,
          "volume": 22837004.0,
          "close_time": 1774987199999,
          "quote_volume": 466212.44002,
          "trades": 8878,
          "taker_buy_base": 11027663.0,
          "taker_buy_quote": 225081.82613
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.02041,
          "high": 0.022,
          "low": 0.0195,
          "close": 0.01977,
          "volume": 34279151.0,
          "close_time": 1775001599999,
          "quote_volume": 698376.0846,
          "trades": 9414,
          "taker_buy_base": 17723130.0,
          "taker_buy_quote": 361594.18579
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01977,
          "high": 0.02127,
          "low": 0.0183,
          "close": 0.01879,
          "volume": 64249581.0,
          "close_time": 1775012399999,
          "quote_volume": 1258136.7845,
          "trades": 30104,
          "taker_buy_base": 34888928.0,
          "taker_buy_quote": 682403.28229
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-02T00:00:00",
      "end_date": "2026-04-01T00:00:00",
      "klines": [
        {
          "timestamp": 1712016000000,
          "datetime": "2024-04-02T00:00:00",
          "open": 0.3624,
          "high": 0.3627,
          "low": 0.3317,
          "close": 0.3385,
          "volume": 20642015.0,
          "close_time": 1712102399999,
          "quote_volume": 7086043.2947,
          "trades": 50700,
          "taker_buy_base": 10322617.0,
          "taker_buy_quote": 3547704.0077
        },
        {
          "timestamp": 1712102400000,
          "datetime": "2024-04-03T00:00:00",
          "open": 0.3386,
          "high": 0.3528,
          "low": 0.3256,
          "close": 0.3407,
          "volume": 17244974.0,
          "close_time": 1712188799999,
          "quote_volume": 5864400.0352,
          "trades": 37424,
          "taker_buy_base": 8633214.0,
          "taker_buy_quote": 2937134.9172
        },
        {
          "timestamp": 1712188800000,
          "datetime": "2024-04-04T00:00:00",
          "open": 0.3406,
          "high": 0.3588,
          "low": 0.3285,
          "close": 0.347,
          "volume": 12206323.0,
          "close_time": 1712275199999,
          "quote_volume": 4202692.0983,
          "trades": 27375,
          "taker_buy_base": 5983868.0,
          "taker_buy_quote": 2063055.5798
        },
        {
          "timestamp": 1712275200000,
          "datetime": "2024-04-05T00:00:00",
          "open": 0.3471,
          "high": 0.3483,
          "low": 0.3233,
          "close": 0.3356,
          "volume": 14085843.0,
          "close_time": 1712361599999,
          "quote_volume": 4695323.1408,
          "trades": 32184,
          "taker_buy_base": 6505472.0,
          "taker_buy_quote": 2170404.4922
        },
        {
          "timestamp": 1712361600000,
          "datetime": "2024-04-06T00:00:00",
          "open": 0.3356,
          "high": 0.347,
          "low": 0.3335,
          "close": 0.3434,
          "volume": 7711851.0,
          "close_time": 1712447999999,
          "quote_volume": 2624123.9761,
          "trades": 17958,
          "taker_buy_base": 3987465.0,
          "taker_buy_quote": 1356668.1487
        },
        {
          "timestamp": 1712448000000,
          "datetime": "2024-04-07T00:00:00",
          "open": 0.3433,
          "high": 0.3522,
          "low": 0.3404,
          "close": 0.3496,
          "volume": 9076672.0,
          "close_time": 1712534399999,
          "quote_volume": 3148747.3351,
          "trades": 20388,
          "taker_buy_base": 4601229.0,
          "taker_buy_quote": 1596295.9935
        },
        {
          "timestamp": 1712534400000,
          "datetime": "2024-04-08T00:00:00",
          "open": 0.3496,
          "high": 0.3655,
          "low": 0.3397,
          "close": 0.3616,
          "volume": 10795125.0,
          "close_time": 1712620799999,
          "quote_volume": 3853933.5985,
          "trades": 25249,
          "taker_buy_base": 5403880.0,
          "taker_buy_quote": 1928920.7448
        },
        {
          "timestamp": 1712620800000,
          "datetime": "2024-04-09T00:00:00",
          "open": 0.3619,
          "high": 0.3677,
          "low": 0.3388,
          "close": 0.3402,
          "volume": 17628213.0,
          "close_time": 1712707199999,
          "quote_volume": 6239463.6091,
          "trades": 33393,
          "taker_buy_base": 8142425.0,
          "taker_buy_quote": 2878493.5656
        },
        {
          "timestamp": 1712707200000,
          "datetime": "2024-04-10T00:00:00",
          "open": 0.3403,
          "high": 0.3444,
          "low": 0.321,
          "close": 0.3404,
          "volume": 18134898.0,
          "close_time": 1712793599999,
          "quote_volume": 6062382.9278,
          "trades": 36631,
          "taker_buy_base": 9123559.0,
          "taker_buy_quote": 3049137.5106
        },
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 0.3402,
          "high": 0.357,
          "low": 0.3354,
          "close": 0.3377,
          "volume": 12372194.0,
          "close_time": 1712879999999,
          "quote_volume": 4251084.3194,
          "trades": 27167,
          "taker_buy_base": 6055620.0,
          "taker_buy_quote": 2080710.2656
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 0.3377,
          "high": 0.3458,
          "low": 0.253,
          "close": 0.2833,
          "volume": 37436558.0,
          "close_time": 1712966399999,
          "quote_volume": 11062260.5058,
          "trades": 87442,
          "taker_buy_base": 17450479.0,
          "taker_buy_quote": 5154214.3884
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 0.2831,
          "high": 0.2883,
          "low": 0.206,
          "close": 0.2457,
          "volume": 55679581.0,
          "close_time": 1713052799999,
          "quote_volume": 13819791.2716,
          "trades": 106979,
          "taker_buy_base": 26407005.0,
          "taker_buy_quote": 6551394.1851
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 0.2454,
          "high": 0.272,
          "low": 0.236,
          "close": 0.269,
          "volume": 27542232.0,
          "close_time": 1713139199999,
          "quote_volume": 7014762.5593,
          "trades": 55833,
          "taker_buy_base": 13665860.0,
          "taker_buy_quote": 3479699.636
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 0.269,
          "high": 0.2792,
          "low": 0.2428,
          "close": 0.2515,
          "volume": 20930139.0,
          "close_time": 1713225599999,
          "quote_volume": 5512523.6862,
          "trades": 39077,
          "taker_buy_base": 10472593.0,
          "taker_buy_quote": 2757802.9262
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 0.2516,
          "high": 0.2613,
          "low": 0.2384,
          "close": 0.2522,
          "volume": 14165863.0,
          "close_time": 1713311999999,
          "quote_volume": 3536139.6462,
          "trades": 27669,
          "taker_buy_base": 7111626.0,
          "taker_buy_quote": 1774402.337
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 0.2522,
          "high": 0.2566,
          "low": 0.2366,
          "close": 0.2464,
          "volume": 17342314.0,
          "close_time": 1713398399999,
          "quote_volume": 4283107.5391,
          "trades": 31600,
          "taker_buy_base": 9127626.0,
          "taker_buy_quote": 2255545.2781
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 0.2464,
          "high": 0.2566,
          "low": 0.2396,
          "close": 0.2517,
          "volume": 11157793.0,
          "close_time": 1713484799999,
          "quote_volume": 2782558.324,
          "trades": 24398,
          "taker_buy_base": 5516671.0,
          "taker_buy_quote": 1375024.7108
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 0.2518,
          "high": 0.2613,
          "low": 0.2281,
          "close": 0.2523,
          "volume": 17809026.0,
          "close_time": 1713571199999,
          "quote_volume": 4439791.1339,
          "trades": 36183,
          "taker_buy_base": 8839871.0,
          "taker_buy_quote": 2202175.3815
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 0.2523,
          "high": 0.2762,
          "low": 0.2487,
          "close": 0.2738,
          "volume": 9295927.0,
          "close_time": 1713657599999,
          "quote_volume": 2438076.7532,
          "trades": 21227,
          "taker_buy_base": 4481782.0,
          "taker_buy_quote": 1177198.3046
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 0.2738,
          "high": 0.2766,
          "low": 0.2617,
          "close": 0.2675,
          "volume": 8514975.0,
          "close_time": 1713743999999,
          "quote_volume": 2296722.087,
          "trades": 20893,
          "taker_buy_base": 4498045.0,
          "taker_buy_quote": 1214156.2199
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 0.2676,
          "high": 0.28,
          "low": 0.2661,
          "close": 0.2772,
          "volume": 10500733.0,
          "close_time": 1713830399999,
          "quote_volume": 2882896.7399,
          "trades": 27397,
          "taker_buy_base": 5265917.0,
          "taker_buy_quote": 1445593.7123
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 0.2772,
          "high": 0.2808,
          "low": 0.27,
          "close": 0.275,
          "volume": 10237742.0,
          "close_time": 1713916799999,
          "quote_volume": 2815876.9296,
          "trades": 25965,
          "taker_buy_base": 4732968.0,
          "taker_buy_quote": 1301698.2815
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 0.275,
          "high": 0.2851,
          "low": 0.2593,
          "close": 0.2628,
          "volume": 13009881.0,
          "close_time": 1714003199999,
          "quote_volume": 3553272.4909,
          "trades": 31644,
          "taker_buy_base": 6526424.0,
          "taker_buy_quote": 1782480.4589
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 0.2629,
          "high": 0.2695,
          "low": 0.2559,
          "close": 0.2647,
          "volume": 8998162.0,
          "close_time": 1714089599999,
          "quote_volume": 2354355.8757,
          "trades": 20606,
          "taker_buy_base": 4184693.0,
          "taker_buy_quote": 1095412.6019
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 0.2647,
          "high": 0.2658,
          "low": 0.2548,
          "close": 0.2565,
          "volume": 7477918.0,
          "close_time": 1714175999999,
          "quote_volume": 1942805.3475,
          "trades": 23535,
          "taker_buy_base": 3491139.0,
          "taker_buy_quote": 907172.9704
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 0.2567,
          "high": 0.2618,
          "low": 0.245,
          "close": 0.2599,
          "volume": 8650227.0,
          "close_time": 1714262399999,
          "quote_volume": 2204724.7788,
          "trades": 25191,
          "taker_buy_base": 3906066.0,
          "taker_buy_quote": 994830.6784
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 0.2599,
          "high": 0.2672,
          "low": 0.2541,
          "close": 0.2551,
          "volume": 7317474.0,
          "close_time": 1714348799999,
          "quote_volume": 1911152.3269,
          "trades": 14161,
          "taker_buy_base": 3679424.0,
          "taker_buy_quote": 961673.8551
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 0.255,
          "high": 0.2583,
          "low": 0.2425,
          "close": 0.2512,
          "volume": 10574954.0,
          "close_time": 1714435199999,
          "quote_volume": 2636584.1373,
          "trades": 20194,
          "taker_buy_base": 5381324.0,
          "taker_buy_quote": 1341621.2011
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 0.2514,
          "high": 0.254,
          "low": 0.2269,
          "close": 0.2359,
          "volume": 11957775.0,
          "close_time": 1714521599999,
          "quote_volume": 2821385.7442,
          "trades": 25930,
          "taker_buy_base": 5857194.0,
          "taker_buy_quote": 1382875.1434
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 0.2361,
          "high": 0.2421,
          "low": 0.2198,
          "close": 0.2391,
          "volume": 16459065.0,
          "close_time": 1714607999999,
          "quote_volume": 3808716.2359,
          "trades": 35500,
          "taker_buy_base": 8043906.0,
          "taker_buy_quote": 1860038.7414
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 0.2391,
          "high": 0.2463,
          "low": 0.2316,
          "close": 0.2422,
          "volume": 8674913.0,
          "close_time": 1714694399999,
          "quote_volume": 2074216.9476,
          "trades": 20018,
          "taker_buy_base": 4361005.0,
          "taker_buy_quote": 1042607.2196
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 0.2422,
          "high": 0.2618,
          "low": 0.2397,
          "close": 0.2603,
          "volume": 9919188.0,
          "close_time": 1714780799999,
          "quote_volume": 2475861.6769,
          "trades": 23628,
          "taker_buy_base": 5114764.0,
          "taker_buy_quote": 1277301.8998
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 0.2604,
          "high": 0.263,
          "low": 0.255,
          "close": 0.2577,
          "volume": 7188218.0,
          "close_time": 1714867199999,
          "quote_volume": 1856248.7383,
          "trades": 17101,
          "taker_buy_base": 3263515.0,
          "taker_buy_quote": 842861.1859
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 0.2577,
          "high": 0.2644,
          "low": 0.2524,
          "close": 0.2609,
          "volume": 8778401.0,
          "close_time": 1714953599999,
          "quote_volume": 2265330.3552,
          "trades": 16793,
          "taker_buy_base": 4212002.0,
          "taker_buy_quote": 1086165.7969
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 0.2609,
          "high": 0.2714,
          "low": 0.2543,
          "close": 0.2552,
          "volume": 11155062.0,
          "close_time": 1715039999999,
          "quote_volume": 2918584.3967,
          "trades": 25671,
          "taker_buy_base": 5358883.0,
          "taker_buy_quote": 1402913.2167
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 0.2553,
          "high": 0.2614,
          "low": 0.2498,
          "close": 0.2509,
          "volume": 10056588.0,
          "close_time": 1715126399999,
          "quote_volume": 2570320.5211,
          "trades": 21148,
          "taker_buy_base": 4478398.0,
          "taker_buy_quote": 1144934.2552
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 0.251,
          "high": 0.2563,
          "low": 0.2452,
          "close": 0.2499,
          "volume": 10601899.0,
          "close_time": 1715212799999,
          "quote_volume": 2649291.2769,
          "trades": 19442,
          "taker_buy_base": 5129851.0,
          "taker_buy_quote": 1281249.2124
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 0.25,
          "high": 0.2625,
          "low": 0.2438,
          "close": 0.2603,
          "volume": 6562550.0,
          "close_time": 1715299199999,
          "quote_volume": 1664541.2974,
          "trades": 17100,
          "taker_buy_base": 3020588.0,
          "taker_buy_quote": 765666.1247
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 0.2603,
          "high": 0.2641,
          "low": 0.2422,
          "close": 0.2448,
          "volume": 10439775.0,
          "close_time": 1715385599999,
          "quote_volume": 2647987.8382,
          "trades": 21585,
          "taker_buy_base": 5035809.0,
          "taker_buy_quote": 1276312.2702
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 0.2448,
          "high": 0.2489,
          "low": 0.2414,
          "close": 0.2428,
          "volume": 4354518.0,
          "close_time": 1715471999999,
          "quote_volume": 1067522.3506,
          "trades": 11127,
          "taker_buy_base": 2192839.0,
          "taker_buy_quote": 537586.524
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 0.2428,
          "high": 0.2472,
          "low": 0.2396,
          "close": 0.2417,
          "volume": 3690249.0,
          "close_time": 1715558399999,
          "quote_volume": 898660.0121,
          "trades": 8631,
          "taker_buy_base": 1849419.0,
          "taker_buy_quote": 450095.5013
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 0.2416,
          "high": 0.2555,
          "low": 0.2316,
          "close": 0.243,
          "volume": 11489990.0,
          "close_time": 1715644799999,
          "quote_volume": 2806241.7524,
          "trades": 24096,
          "taker_buy_base": 5741205.0,
          "taker_buy_quote": 1402926.493
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 0.243,
          "high": 0.28,
          "low": 0.2381,
          "close": 0.2409,
          "volume": 53858542.0,
          "close_time": 1715731199999,
          "quote_volume": 13751198.7247,
          "trades": 112786,
          "taker_buy_base": 27098048.0,
          "taker_buy_quote": 6922188.8302
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 0.2409,
          "high": 0.2618,
          "low": 0.2364,
          "close": 0.2558,
          "volume": 24649818.0,
          "close_time": 1715817599999,
          "quote_volume": 6099850.4773,
          "trades": 50759,
          "taker_buy_base": 12104573.0,
          "taker_buy_quote": 2995103.7644
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 0.2559,
          "high": 0.259,
          "low": 0.2461,
          "close": 0.2517,
          "volume": 8760100.0,
          "close_time": 1715903999999,
          "quote_volume": 2222693.057,
          "trades": 19422,
          "taker_buy_base": 4111470.0,
          "taker_buy_quote": 1042671.4869
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 0.2519,
          "high": 0.2622,
          "low": 0.2486,
          "close": 0.2607,
          "volume": 8495291.0,
          "close_time": 1715990399999,
          "quote_volume": 2175364.9231,
          "trades": 18073,
          "taker_buy_base": 4012456.0,
          "taker_buy_quote": 1027282.7034
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 0.2609,
          "high": 0.2634,
          "low": 0.2569,
          "close": 0.2601,
          "volume": 5254964.0,
          "close_time": 1716076799999,
          "quote_volume": 1368196.8368,
          "trades": 12204,
          "taker_buy_base": 2504124.0,
          "taker_buy_quote": 652091.3738
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 0.2602,
          "high": 0.2637,
          "low": 0.2477,
          "close": 0.2491,
          "volume": 6372675.0,
          "close_time": 1716163199999,
          "quote_volume": 1627582.1256,
          "trades": 13126,
          "taker_buy_base": 2868306.0,
          "taker_buy_quote": 732535.5878
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 0.2491,
          "high": 0.2767,
          "low": 0.2454,
          "close": 0.2758,
          "volume": 13440277.0,
          "close_time": 1716249599999,
          "quote_volume": 3549345.8197,
          "trades": 36004,
          "taker_buy_base": 6670129.0,
          "taker_buy_quote": 1762846.6381
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 0.276,
          "high": 0.3055,
          "low": 0.2739,
          "close": 0.2926,
          "volume": 31162274.0,
          "close_time": 1716335999999,
          "quote_volume": 9055429.6527,
          "trades": 69656,
          "taker_buy_base": 15194256.0,
          "taker_buy_quote": 4413257.9608
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 0.2927,
          "high": 0.2941,
          "low": 0.28,
          "close": 0.2867,
          "volume": 13287038.0,
          "close_time": 1716422399999,
          "quote_volume": 3822495.2907,
          "trades": 32239,
          "taker_buy_base": 6745971.0,
          "taker_buy_quote": 1942711.0296
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 0.2868,
          "high": 0.292,
          "low": 0.2573,
          "close": 0.2799,
          "volume": 21733513.0,
          "close_time": 1716508799999,
          "quote_volume": 6086214.514,
          "trades": 51107,
          "taker_buy_base": 10738916.0,
          "taker_buy_quote": 3006297.8414
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 0.2799,
          "high": 0.2843,
          "low": 0.268,
          "close": 0.2787,
          "volume": 7565218.0,
          "close_time": 1716595199999,
          "quote_volume": 2101358.1064,
          "trades": 14615,
          "taker_buy_base": 3504691.0,
          "taker_buy_quote": 973499.7402
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 0.2785,
          "high": 0.2832,
          "low": 0.2747,
          "close": 0.2753,
          "volume": 7315458.0,
          "close_time": 1716681599999,
          "quote_volume": 2039542.0791,
          "trades": 14783,
          "taker_buy_base": 4234927.0,
          "taker_buy_quote": 1180660.2115
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 0.2753,
          "high": 0.2768,
          "low": 0.2659,
          "close": 0.2687,
          "volume": 9203630.0,
          "close_time": 1716767999999,
          "quote_volume": 2493168.7596,
          "trades": 20535,
          "taker_buy_base": 4517704.0,
          "taker_buy_quote": 1223943.9668
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 0.2686,
          "high": 0.2877,
          "low": 0.2681,
          "close": 0.2825,
          "volume": 12958936.0,
          "close_time": 1716854399999,
          "quote_volume": 3614719.6107,
          "trades": 25844,
          "taker_buy_base": 5962090.0,
          "taker_buy_quote": 1663112.911
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 0.2824,
          "high": 0.2909,
          "low": 0.2694,
          "close": 0.289,
          "volume": 15532091.0,
          "close_time": 1716940799999,
          "quote_volume": 4347687.9316,
          "trades": 31945,
          "taker_buy_base": 7530914.0,
          "taker_buy_quote": 2109262.986
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 0.2891,
          "high": 0.2914,
          "low": 0.278,
          "close": 0.2785,
          "volume": 13959921.0,
          "close_time": 1717027199999,
          "quote_volume": 3970611.469,
          "trades": 27551,
          "taker_buy_base": 6783595.0,
          "taker_buy_quote": 1930953.9428
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 0.2784,
          "high": 0.2832,
          "low": 0.2688,
          "close": 0.2734,
          "volume": 8342554.0,
          "close_time": 1717113599999,
          "quote_volume": 2305202.226,
          "trades": 19378,
          "taker_buy_base": 4275127.0,
          "taker_buy_quote": 1182450.9627
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 0.2733,
          "high": 0.2765,
          "low": 0.266,
          "close": 0.2718,
          "volume": 8490735.0,
          "close_time": 1717199999999,
          "quote_volume": 2305259.4922,
          "trades": 18369,
          "taker_buy_base": 4218128.0,
          "taker_buy_quote": 1146344.6617
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 0.2717,
          "high": 0.2731,
          "low": 0.2659,
          "close": 0.2705,
          "volume": 5076538.0,
          "close_time": 1717286399999,
          "quote_volume": 1365985.6573,
          "trades": 10775,
          "taker_buy_base": 2476714.0,
          "taker_buy_quote": 666210.3772
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 0.2704,
          "high": 0.2732,
          "low": 0.2595,
          "close": 0.2623,
          "volume": 7085539.0,
          "close_time": 1717372799999,
          "quote_volume": 1889583.7298,
          "trades": 15308,
          "taker_buy_base": 3456918.0,
          "taker_buy_quote": 921329.2423
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 0.2623,
          "high": 0.2707,
          "low": 0.2583,
          "close": 0.2636,
          "volume": 9508783.0,
          "close_time": 1717459199999,
          "quote_volume": 2527228.917,
          "trades": 19918,
          "taker_buy_base": 4569987.0,
          "taker_buy_quote": 1216080.0986
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 0.2636,
          "high": 0.2704,
          "low": 0.2603,
          "close": 0.2687,
          "volume": 7017231.0,
          "close_time": 1717545599999,
          "quote_volume": 1864061.2498,
          "trades": 14831,
          "taker_buy_base": 3373316.0,
          "taker_buy_quote": 896781.5966
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 0.2688,
          "high": 0.2875,
          "low": 0.2676,
          "close": 0.2771,
          "volume": 21174206.0,
          "close_time": 1717631999999,
          "quote_volume": 5849871.4624,
          "trades": 50500,
          "taker_buy_base": 10652705.0,
          "taker_buy_quote": 2945352.6406
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 0.277,
          "high": 0.2775,
          "low": 0.264,
          "close": 0.2674,
          "volume": 8223671.0,
          "close_time": 1717718399999,
          "quote_volume": 2230130.9361,
          "trades": 20459,
          "taker_buy_base": 3853501.0,
          "taker_buy_quote": 1045400.7435
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 0.2674,
          "high": 0.2707,
          "low": 0.22,
          "close": 0.2456,
          "volume": 21307223.0,
          "close_time": 1717804799999,
          "quote_volume": 5348267.7322,
          "trades": 40077,
          "taker_buy_base": 10579879.0,
          "taker_buy_quote": 2661563.7001
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 0.2455,
          "high": 0.2473,
          "low": 0.2257,
          "close": 0.2273,
          "volume": 11979659.0,
          "close_time": 1717891199999,
          "quote_volume": 2815961.1196,
          "trades": 23200,
          "taker_buy_base": 5268809.0,
          "taker_buy_quote": 1240690.0769
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 0.2272,
          "high": 0.2307,
          "low": 0.2201,
          "close": 0.227,
          "volume": 21528131.0,
          "close_time": 1717977599999,
          "quote_volume": 4841205.9368,
          "trades": 34798,
          "taker_buy_base": 10552915.0,
          "taker_buy_quote": 2373914.7117
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 0.227,
          "high": 0.2271,
          "low": 0.2078,
          "close": 0.21,
          "volume": 24879411.0,
          "close_time": 1718063999999,
          "quote_volume": 5401591.1091,
          "trades": 33337,
          "taker_buy_base": 10081730.0,
          "taker_buy_quote": 2190877.5195
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 0.2102,
          "high": 0.2119,
          "low": 0.198,
          "close": 0.2018,
          "volume": 19782285.0,
          "close_time": 1718150399999,
          "quote_volume": 4069799.8625,
          "trades": 33385,
          "taker_buy_base": 9037345.0,
          "taker_buy_quote": 1860550.6238
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 0.2017,
          "high": 0.2167,
          "low": 0.1976,
          "close": 0.2081,
          "volume": 16985283.0,
          "close_time": 1718236799999,
          "quote_volume": 3547905.583,
          "trades": 28629,
          "taker_buy_base": 8755348.0,
          "taker_buy_quote": 1829827.3705
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 0.2081,
          "high": 0.2092,
          "low": 0.1983,
          "close": 0.2005,
          "volume": 10819659.0,
          "close_time": 1718323199999,
          "quote_volume": 2187769.1275,
          "trades": 21277,
          "taker_buy_base": 5248177.0,
          "taker_buy_quote": 1061836.347
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 0.2005,
          "high": 0.2043,
          "low": 0.1861,
          "close": 0.1937,
          "volume": 16206560.0,
          "close_time": 1718409599999,
          "quote_volume": 3185581.0406,
          "trades": 28079,
          "taker_buy_base": 8118406.0,
          "taker_buy_quote": 1596715.8638
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 0.1937,
          "high": 0.1984,
          "low": 0.1922,
          "close": 0.1933,
          "volume": 5320991.0,
          "close_time": 1718495999999,
          "quote_volume": 1040721.4379,
          "trades": 11787,
          "taker_buy_base": 2374576.0,
          "taker_buy_quote": 464560.8124
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 0.1934,
          "high": 0.1952,
          "low": 0.1895,
          "close": 0.194,
          "volume": 7748010.0,
          "close_time": 1718582399999,
          "quote_volume": 1493394.8302,
          "trades": 14027,
          "taker_buy_base": 3833436.0,
          "taker_buy_quote": 738720.8379
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 0.194,
          "high": 0.1949,
          "low": 0.174,
          "close": 0.177,
          "volume": 19663861.0,
          "close_time": 1718668799999,
          "quote_volume": 3600642.629,
          "trades": 31570,
          "taker_buy_base": 8866487.0,
          "taker_buy_quote": 1623824.3959
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 0.177,
          "high": 0.1784,
          "low": 0.151,
          "close": 0.1654,
          "volume": 33566016.0,
          "close_time": 1718755199999,
          "quote_volume": 5543445.437,
          "trades": 51540,
          "taker_buy_base": 15900688.0,
          "taker_buy_quote": 2625315.0077
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.1653,
          "high": 0.1695,
          "low": 0.1631,
          "close": 0.1673,
          "volume": 12821432.0,
          "close_time": 1718841599999,
          "quote_volume": 2139241.0258,
          "trades": 19588,
          "taker_buy_base": 7023712.0,
          "taker_buy_quote": 1172797.685
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.1671,
          "high": 0.1796,
          "low": 0.1659,
          "close": 0.173,
          "volume": 13061844.0,
          "close_time": 1718927999999,
          "quote_volume": 2266984.7308,
          "trades": 21620,
          "taker_buy_base": 6135832.0,
          "taker_buy_quote": 1065432.0545
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.173,
          "high": 0.1779,
          "low": 0.1698,
          "close": 0.171,
          "volume": 12559515.0,
          "close_time": 1719014399999,
          "quote_volume": 2180921.5669,
          "trades": 28986,
          "taker_buy_base": 5979804.0,
          "taker_buy_quote": 1038177.0644
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.171,
          "high": 0.1747,
          "low": 0.1685,
          "close": 0.1738,
          "volume": 6515163.0,
          "close_time": 1719100799999,
          "quote_volume": 1115310.7868,
          "trades": 15160,
          "taker_buy_base": 3346852.0,
          "taker_buy_quote": 572726.3732
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.1738,
          "high": 0.1802,
          "low": 0.167,
          "close": 0.1703,
          "volume": 10188075.0,
          "close_time": 1719187199999,
          "quote_volume": 1779433.4819,
          "trades": 21499,
          "taker_buy_base": 4725943.0,
          "taker_buy_quote": 825063.2318
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.1703,
          "high": 0.1762,
          "low": 0.1604,
          "close": 0.1758,
          "volume": 19618609.0,
          "close_time": 1719273599999,
          "quote_volume": 3331319.4703,
          "trades": 39867,
          "taker_buy_base": 9311573.0,
          "taker_buy_quote": 1581895.4689
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.1755,
          "high": 0.1845,
          "low": 0.1751,
          "close": 0.1812,
          "volume": 10622825.0,
          "close_time": 1719359999999,
          "quote_volume": 1914197.0633,
          "trades": 20540,
          "taker_buy_base": 5356313.0,
          "taker_buy_quote": 966480.9024
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.1811,
          "high": 0.1834,
          "low": 0.1763,
          "close": 0.1795,
          "volume": 6002439.0,
          "close_time": 1719446399999,
          "quote_volume": 1078695.9425,
          "trades": 16609,
          "taker_buy_base": 2885594.0,
          "taker_buy_quote": 518699.0166
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.1796,
          "high": 0.1861,
          "low": 0.1763,
          "close": 0.1818,
          "volume": 9017875.0,
          "close_time": 1719532799999,
          "quote_volume": 1638532.1955,
          "trades": 19009,
          "taker_buy_base": 4573144.0,
          "taker_buy_quote": 830884.9865
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.1817,
          "high": 0.1831,
          "low": 0.1713,
          "close": 0.1726,
          "volume": 9307878.0,
          "close_time": 1719619199999,
          "quote_volume": 1656765.4782,
          "trades": 22306,
          "taker_buy_base": 4748586.0,
          "taker_buy_quote": 845793.6217
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.1725,
          "high": 0.1772,
          "low": 0.1693,
          "close": 0.1699,
          "volume": 11040241.0,
          "close_time": 1719705599999,
          "quote_volume": 1905554.0367,
          "trades": 18891,
          "taker_buy_base": 6044486.0,
          "taker_buy_quote": 1043317.5761
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.17,
          "high": 0.1799,
          "low": 0.1672,
          "close": 0.1796,
          "volume": 13072921.0,
          "close_time": 1719791999999,
          "quote_volume": 2258615.7179,
          "trades": 22340,
          "taker_buy_base": 6815168.0,
          "taker_buy_quote": 1178930.2689
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.1797,
          "high": 0.1857,
          "low": 0.1733,
          "close": 0.1771,
          "volume": 13094001.0,
          "close_time": 1719878399999,
          "quote_volume": 2343515.9893,
          "trades": 25009,
          "taker_buy_base": 6508311.0,
          "taker_buy_quote": 1164594.8598
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.177,
          "high": 0.1783,
          "low": 0.1707,
          "close": 0.173,
          "volume": 10593801.0,
          "close_time": 1719964799999,
          "quote_volume": 1850220.0562,
          "trades": 23350,
          "taker_buy_base": 5684697.0,
          "taker_buy_quote": 993406.6048
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.1731,
          "high": 0.1737,
          "low": 0.1648,
          "close": 0.1669,
          "volume": 11112390.0,
          "close_time": 1720051199999,
          "quote_volume": 1877084.977,
          "trades": 28096,
          "taker_buy_base": 5363156.0,
          "taker_buy_quote": 906260.1528
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.167,
          "high": 0.1674,
          "low": 0.145,
          "close": 0.1459,
          "volume": 29548454.0,
          "close_time": 1720137599999,
          "quote_volume": 4596428.8821,
          "trades": 49393,
          "taker_buy_base": 15561208.0,
          "taker_buy_quote": 2422288.3134
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.1459,
          "high": 0.146,
          "low": 0.1251,
          "close": 0.1348,
          "volume": 67739102.0,
          "close_time": 1720223999999,
          "quote_volume": 9202463.6285,
          "trades": 92662,
          "taker_buy_base": 35545559.0,
          "taker_buy_quote": 4837393.51
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.1348,
          "high": 0.1457,
          "low": 0.1335,
          "close": 0.1451,
          "volume": 17951298.0,
          "close_time": 1720310399999,
          "quote_volume": 2508369.8125,
          "trades": 32505,
          "taker_buy_base": 9874540.0,
          "taker_buy_quote": 1377698.1352
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.145,
          "high": 0.1468,
          "low": 0.137,
          "close": 0.1378,
          "volume": 12405036.0,
          "close_time": 1720396799999,
          "quote_volume": 1767369.156,
          "trades": 23556,
          "taker_buy_base": 5567206.0,
          "taker_buy_quote": 794582.7977
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.1379,
          "high": 0.1476,
          "low": 0.1322,
          "close": 0.1407,
          "volume": 59582035.0,
          "close_time": 1720483199999,
          "quote_volume": 8412983.5021,
          "trades": 57349,
          "taker_buy_base": 29665124.0,
          "taker_buy_quote": 4184128.8745
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.1407,
          "high": 0.1473,
          "low": 0.1396,
          "close": 0.1464,
          "volume": 10769414.0,
          "close_time": 1720569599999,
          "quote_volume": 1548231.9885,
          "trades": 25723,
          "taker_buy_base": 5265596.0,
          "taker_buy_quote": 756583.0701
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.1464,
          "high": 0.1495,
          "low": 0.1436,
          "close": 0.1458,
          "volume": 14232222.0,
          "close_time": 1720655999999,
          "quote_volume": 2086152.6113,
          "trades": 27592,
          "taker_buy_base": 6595667.0,
          "taker_buy_quote": 966780.4684
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.1458,
          "high": 0.15,
          "low": 0.1419,
          "close": 0.1427,
          "volume": 9557250.0,
          "close_time": 1720742399999,
          "quote_volume": 1395224.165,
          "trades": 22640,
          "taker_buy_base": 4627386.0,
          "taker_buy_quote": 675815.4945
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.1427,
          "high": 0.1474,
          "low": 0.1417,
          "close": 0.1449,
          "volume": 9398021.0,
          "close_time": 1720828799999,
          "quote_volume": 1358940.5252,
          "trades": 22457,
          "taker_buy_base": 4583111.0,
          "taker_buy_quote": 662787.4195
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.145,
          "high": 0.152,
          "low": 0.1443,
          "close": 0.1497,
          "volume": 8849046.0,
          "close_time": 1720915199999,
          "quote_volume": 1313119.7309,
          "trades": 17572,
          "taker_buy_base": 4788477.0,
          "taker_buy_quote": 710862.7968
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.1496,
          "high": 0.1543,
          "low": 0.1478,
          "close": 0.1534,
          "volume": 8905001.0,
          "close_time": 1721001599999,
          "quote_volume": 1338547.8106,
          "trades": 16060,
          "taker_buy_base": 4288741.0,
          "taker_buy_quote": 645335.7436
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.1533,
          "high": 0.1649,
          "low": 0.1529,
          "close": 0.1641,
          "volume": 10993074.0,
          "close_time": 1721087999999,
          "quote_volume": 1733173.1042,
          "trades": 19893,
          "taker_buy_base": 5978875.0,
          "taker_buy_quote": 943368.5035
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.1641,
          "high": 0.1653,
          "low": 0.1555,
          "close": 0.1634,
          "volume": 10903121.0,
          "close_time": 1721174399999,
          "quote_volume": 1762012.0112,
          "trades": 27968,
          "taker_buy_base": 5059482.0,
          "taker_buy_quote": 816656.7913
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.1634,
          "high": 0.1685,
          "low": 0.1629,
          "close": 0.1654,
          "volume": 11857218.0,
          "close_time": 1721260799999,
          "quote_volume": 1966443.4837,
          "trades": 25202,
          "taker_buy_base": 5418856.0,
          "taker_buy_quote": 899471.8684
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.1655,
          "high": 0.1684,
          "low": 0.1529,
          "close": 0.1574,
          "volume": 23922078.0,
          "close_time": 1721347199999,
          "quote_volume": 3792623.3791,
          "trades": 48663,
          "taker_buy_base": 12496628.0,
          "taker_buy_quote": 1977914.8564
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.1575,
          "high": 0.1699,
          "low": 0.1546,
          "close": 0.1667,
          "volume": 30988092.0,
          "close_time": 1721433599999,
          "quote_volume": 5049960.7548,
          "trades": 54109,
          "taker_buy_base": 16175441.0,
          "taker_buy_quote": 2636974.4952
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 0.1666,
          "high": 0.1713,
          "low": 0.1646,
          "close": 0.1679,
          "volume": 10274239.0,
          "close_time": 1721519999999,
          "quote_volume": 1734428.249,
          "trades": 19614,
          "taker_buy_base": 5398487.0,
          "taker_buy_quote": 911219.6512
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 0.1679,
          "high": 0.1738,
          "low": 0.1609,
          "close": 0.1718,
          "volume": 11804175.0,
          "close_time": 1721606399999,
          "quote_volume": 1982223.4332,
          "trades": 23171,
          "taker_buy_base": 5742302.0,
          "taker_buy_quote": 964678.2698
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.1719,
          "high": 0.1725,
          "low": 0.1638,
          "close": 0.1651,
          "volume": 8346305.0,
          "close_time": 1721692799999,
          "quote_volume": 1397229.4799,
          "trades": 18036,
          "taker_buy_base": 4227933.0,
          "taker_buy_quote": 708266.5652
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.165,
          "high": 0.1699,
          "low": 0.1569,
          "close": 0.1581,
          "volume": 12181660.0,
          "close_time": 1721779199999,
          "quote_volume": 1988463.9165,
          "trades": 25600,
          "taker_buy_base": 6044297.0,
          "taker_buy_quote": 985714.2141
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.1582,
          "high": 0.1625,
          "low": 0.1525,
          "close": 0.1537,
          "volume": 8623691.0,
          "close_time": 1721865599999,
          "quote_volume": 1363969.2374,
          "trades": 14892,
          "taker_buy_base": 4464293.0,
          "taker_buy_quote": 706661.6391
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.1537,
          "high": 0.155,
          "low": 0.1409,
          "close": 0.1467,
          "volume": 14001369.0,
          "close_time": 1721951999999,
          "quote_volume": 2064602.1123,
          "trades": 23700,
          "taker_buy_base": 6735877.0,
          "taker_buy_quote": 993134.7676
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.1466,
          "high": 0.1555,
          "low": 0.1464,
          "close": 0.1546,
          "volume": 8585108.0,
          "close_time": 1722038399999,
          "quote_volume": 1300854.3318,
          "trades": 15687,
          "taker_buy_base": 4017832.0,
          "taker_buy_quote": 607886.3346
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.1546,
          "high": 0.1575,
          "low": 0.1503,
          "close": 0.1551,
          "volume": 7391060.0,
          "close_time": 1722124799999,
          "quote_volume": 1143079.9787,
          "trades": 14830,
          "taker_buy_base": 3284817.0,
          "taker_buy_quote": 508131.6559
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.1551,
          "high": 0.1564,
          "low": 0.1508,
          "close": 0.1521,
          "volume": 3534848.0,
          "close_time": 1722211199999,
          "quote_volume": 542128.2296,
          "trades": 7587,
          "taker_buy_base": 1685316.0,
          "taker_buy_quote": 258640.0079
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.1522,
          "high": 0.1587,
          "low": 0.1497,
          "close": 0.1503,
          "volume": 8368255.0,
          "close_time": 1722297599999,
          "quote_volume": 1288646.7367,
          "trades": 17048,
          "taker_buy_base": 4220406.0,
          "taker_buy_quote": 650269.4161
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.1502,
          "high": 0.1532,
          "low": 0.1449,
          "close": 0.1473,
          "volume": 8326078.0,
          "close_time": 1722383999999,
          "quote_volume": 1244902.9235,
          "trades": 17166,
          "taker_buy_base": 4285094.0,
          "taker_buy_quote": 641165.9549
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.1471,
          "high": 0.1506,
          "low": 0.1435,
          "close": 0.1442,
          "volume": 9446984.0,
          "close_time": 1722470399999,
          "quote_volume": 1395083.4662,
          "trades": 17634,
          "taker_buy_base": 4636961.0,
          "taker_buy_quote": 685114.093
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.1441,
          "high": 0.1455,
          "low": 0.1329,
          "close": 0.1422,
          "volume": 15437465.0,
          "close_time": 1722556799999,
          "quote_volume": 2149061.4414,
          "trades": 25679,
          "taker_buy_base": 8196303.0,
          "taker_buy_quote": 1140582.222
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.1422,
          "high": 0.1433,
          "low": 0.13,
          "close": 0.1332,
          "volume": 16939244.0,
          "close_time": 1722643199999,
          "quote_volume": 2305220.5718,
          "trades": 28776,
          "taker_buy_base": 7886157.0,
          "taker_buy_quote": 1072650.8531
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.1332,
          "high": 0.1356,
          "low": 0.1236,
          "close": 0.1275,
          "volume": 11787430.0,
          "close_time": 1722729599999,
          "quote_volume": 1526601.0946,
          "trades": 19401,
          "taker_buy_base": 5622347.0,
          "taker_buy_quote": 726475.4641
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.1275,
          "high": 0.1303,
          "low": 0.118,
          "close": 0.1223,
          "volume": 17753180.0,
          "close_time": 1722815999999,
          "quote_volume": 2204362.589148,
          "trades": 23451,
          "taker_buy_base": 8738721.0,
          "taker_buy_quote": 1087068.0252
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.1223,
          "high": 0.1231,
          "low": 0.1004,
          "close": 0.118,
          "volume": 68210022.0,
          "close_time": 1722902399999,
          "quote_volume": 7587445.9,
          "trades": 103647,
          "taker_buy_base": 32052966.0,
          "taker_buy_quote": 3571706.2222
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.118,
          "high": 0.126,
          "low": 0.1177,
          "close": 0.1218,
          "volume": 18745547.0,
          "close_time": 1722988799999,
          "quote_volume": 2293445.4095,
          "trades": 31783,
          "taker_buy_base": 9190869.0,
          "taker_buy_quote": 1124182.3156
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.1218,
          "high": 0.1275,
          "low": 0.1172,
          "close": 0.1188,
          "volume": 12481335.0,
          "close_time": 1723075199999,
          "quote_volume": 1528690.2952,
          "trades": 23248,
          "taker_buy_base": 5626544.0,
          "taker_buy_quote": 690709.401
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.119,
          "high": 0.1337,
          "low": 0.1169,
          "close": 0.1328,
          "volume": 12280970.0,
          "close_time": 1723161599999,
          "quote_volume": 1565971.4464,
          "trades": 16342,
          "taker_buy_base": 6536999.0,
          "taker_buy_quote": 835103.3366
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.1328,
          "high": 0.133,
          "low": 0.1277,
          "close": 0.1318,
          "volume": 7512371.0,
          "close_time": 1723247999999,
          "quote_volume": 981459.9038,
          "trades": 13292,
          "taker_buy_base": 3838503.0,
          "taker_buy_quote": 501485.3002
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.1318,
          "high": 0.1334,
          "low": 0.1293,
          "close": 0.1316,
          "volume": 3542607.0,
          "close_time": 1723334399999,
          "quote_volume": 463841.7759,
          "trades": 6140,
          "taker_buy_base": 1969408.0,
          "taker_buy_quote": 257980.4445
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.1316,
          "high": 0.1344,
          "low": 0.1226,
          "close": 0.1231,
          "volume": 7298521.0,
          "close_time": 1723420799999,
          "quote_volume": 941668.6997,
          "trades": 11186,
          "taker_buy_base": 3568248.0,
          "taker_buy_quote": 459944.6569
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.1232,
          "high": 0.1318,
          "low": 0.1221,
          "close": 0.1291,
          "volume": 10802993.0,
          "close_time": 1723507199999,
          "quote_volume": 1377009.5139,
          "trades": 16574,
          "taker_buy_base": 5435040.0,
          "taker_buy_quote": 692544.1549
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.1291,
          "high": 0.1321,
          "low": 0.125,
          "close": 0.1299,
          "volume": 6098435.0,
          "close_time": 1723593599999,
          "quote_volume": 785966.6198,
          "trades": 9882,
          "taker_buy_base": 2779769.0,
          "taker_buy_quote": 357900.92
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.1297,
          "high": 0.1312,
          "low": 0.1235,
          "close": 0.125,
          "volume": 7842345.0,
          "close_time": 1723679999999,
          "quote_volume": 995555.1529,
          "trades": 12771,
          "taker_buy_base": 3453086.0,
          "taker_buy_quote": 438178.2664
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.125,
          "high": 0.1279,
          "low": 0.119,
          "close": 0.1207,
          "volume": 10037880.0,
          "close_time": 1723766399999,
          "quote_volume": 1240218.0751,
          "trades": 15612,
          "taker_buy_base": 5169403.0,
          "taker_buy_quote": 638872.3543
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.1208,
          "high": 0.1241,
          "low": 0.1185,
          "close": 0.1225,
          "volume": 4975570.0,
          "close_time": 1723852799999,
          "quote_volume": 603959.4975,
          "trades": 9519,
          "taker_buy_base": 2615890.0,
          "taker_buy_quote": 317524.126
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.1223,
          "high": 0.1225,
          "low": 0.1201,
          "close": 0.122,
          "volume": 4272497.0,
          "close_time": 1723939199999,
          "quote_volume": 518428.9447,
          "trades": 6190,
          "taker_buy_base": 2386588.0,
          "taker_buy_quote": 289608.2616
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.1219,
          "high": 0.1294,
          "low": 0.1205,
          "close": 0.1262,
          "volume": 5752941.0,
          "close_time": 1724025599999,
          "quote_volume": 721374.4277,
          "trades": 9440,
          "taker_buy_base": 2894040.0,
          "taker_buy_quote": 361796.4007
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.1262,
          "high": 0.13,
          "low": 0.1243,
          "close": 0.1297,
          "volume": 6925083.0,
          "close_time": 1724111999999,
          "quote_volume": 878275.5954,
          "trades": 13263,
          "taker_buy_base": 3387464.0,
          "taker_buy_quote": 429540.2875
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.1295,
          "high": 0.1338,
          "low": 0.1266,
          "close": 0.1303,
          "volume": 8371083.0,
          "close_time": 1724198399999,
          "quote_volume": 1095657.9866,
          "trades": 13076,
          "taker_buy_base": 3928661.0,
          "taker_buy_quote": 514823.7903
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.1302,
          "high": 0.1392,
          "low": 0.1301,
          "close": 0.1364,
          "volume": 11946134.0,
          "close_time": 1724284799999,
          "quote_volume": 1597739.9179,
          "trades": 18079,
          "taker_buy_base": 5914210.0,
          "taker_buy_quote": 792549.2653
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.1364,
          "high": 0.1384,
          "low": 0.133,
          "close": 0.1352,
          "volume": 6113359.0,
          "close_time": 1724371199999,
          "quote_volume": 831996.2293,
          "trades": 10358,
          "taker_buy_base": 3178029.0,
          "taker_buy_quote": 432139.0432
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.1353,
          "high": 0.1498,
          "low": 0.1352,
          "close": 0.1483,
          "volume": 13420382.0,
          "close_time": 1724457599999,
          "quote_volume": 1910082.4606,
          "trades": 22538,
          "taker_buy_base": 7936054.0,
          "taker_buy_quote": 1127718.6366
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.1485,
          "high": 0.152,
          "low": 0.1456,
          "close": 0.1488,
          "volume": 12967284.0,
          "close_time": 1724543999999,
          "quote_volume": 1923033.3595,
          "trades": 19359,
          "taker_buy_base": 6745902.0,
          "taker_buy_quote": 999621.257
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.1487,
          "high": 0.1489,
          "low": 0.1427,
          "close": 0.1466,
          "volume": 8294364.0,
          "close_time": 1724630399999,
          "quote_volume": 1212078.7372,
          "trades": 13209,
          "taker_buy_base": 3825210.0,
          "taker_buy_quote": 559320.8634
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.1463,
          "high": 0.1482,
          "low": 0.133,
          "close": 0.1357,
          "volume": 12997944.0,
          "close_time": 1724716799999,
          "quote_volume": 1839725.9585,
          "trades": 17556,
          "taker_buy_base": 6192747.0,
          "taker_buy_quote": 877635.5968
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.1357,
          "high": 0.1397,
          "low": 0.125,
          "close": 0.128,
          "volume": 13626612.0,
          "close_time": 1724803199999,
          "quote_volume": 1820215.2145,
          "trades": 22847,
          "taker_buy_base": 6442639.0,
          "taker_buy_quote": 860295.1389
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 0.128,
          "high": 0.1307,
          "low": 0.1218,
          "close": 0.1251,
          "volume": 15025106.0,
          "close_time": 1724889599999,
          "quote_volume": 1902991.4993,
          "trades": 20958,
          "taker_buy_base": 8254939.0,
          "taker_buy_quote": 1046788.2594
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 0.1252,
          "high": 0.1289,
          "low": 0.1221,
          "close": 0.1241,
          "volume": 8675917.0,
          "close_time": 1724975999999,
          "quote_volume": 1091230.5411,
          "trades": 13258,
          "taker_buy_base": 4753506.0,
          "taker_buy_quote": 598058.8428
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.124,
          "high": 0.1263,
          "low": 0.1175,
          "close": 0.1255,
          "volume": 8532285.0,
          "close_time": 1725062399999,
          "quote_volume": 1046052.6633,
          "trades": 13659,
          "taker_buy_base": 4254570.0,
          "taker_buy_quote": 522538.0082
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.1255,
          "high": 0.1287,
          "low": 0.1235,
          "close": 0.1257,
          "volume": 6960663.0,
          "close_time": 1725148799999,
          "quote_volume": 879061.342,
          "trades": 9837,
          "taker_buy_base": 3809347.0,
          "taker_buy_quote": 481711.0454
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.1256,
          "high": 0.1256,
          "low": 0.1164,
          "close": 0.1183,
          "volume": 7624987.0,
          "close_time": 1725235199999,
          "quote_volume": 924480.2544,
          "trades": 10046,
          "taker_buy_base": 3115039.0,
          "taker_buy_quote": 377210.1223
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.1181,
          "high": 0.1289,
          "low": 0.118,
          "close": 0.1269,
          "volume": 8781028.0,
          "close_time": 1725321599999,
          "quote_volume": 1087830.5803,
          "trades": 15557,
          "taker_buy_base": 4227433.0,
          "taker_buy_quote": 524168.4358
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.1269,
          "high": 0.129,
          "low": 0.119,
          "close": 0.1191,
          "volume": 10743016.0,
          "close_time": 1725407999999,
          "quote_volume": 1317773.0926,
          "trades": 14891,
          "taker_buy_base": 5261121.0,
          "taker_buy_quote": 643127.0066
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.1193,
          "high": 0.1263,
          "low": 0.114,
          "close": 0.1232,
          "volume": 15121861.0,
          "close_time": 1725494399999,
          "quote_volume": 1821826.0034,
          "trades": 20852,
          "taker_buy_base": 6707315.0,
          "taker_buy_quote": 805621.3752
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.1232,
          "high": 0.124,
          "low": 0.1174,
          "close": 0.1188,
          "volume": 7684552.0,
          "close_time": 1725580799999,
          "quote_volume": 919378.3062,
          "trades": 11673,
          "taker_buy_base": 3652101.0,
          "taker_buy_quote": 436760.1334
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.1188,
          "high": 0.1226,
          "low": 0.1113,
          "close": 0.1155,
          "volume": 17336645.0,
          "close_time": 1725667199999,
          "quote_volume": 2027303.6581,
          "trades": 19873,
          "taker_buy_base": 8691542.0,
          "taker_buy_quote": 1015444.5129
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.1155,
          "high": 0.1183,
          "low": 0.1154,
          "close": 0.1168,
          "volume": 9454037.0,
          "close_time": 1725753599999,
          "quote_volume": 1103503.0941,
          "trades": 8729,
          "taker_buy_base": 5344177.0,
          "taker_buy_quote": 623952.6017
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.1169,
          "high": 0.1211,
          "low": 0.1163,
          "close": 0.1194,
          "volume": 9549788.0,
          "close_time": 1725839999999,
          "quote_volume": 1135588.1917,
          "trades": 10515,
          "taker_buy_base": 4303846.0,
          "taker_buy_quote": 511273.6973
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.1195,
          "high": 0.1243,
          "low": 0.1176,
          "close": 0.123,
          "volume": 17503082.0,
          "close_time": 1725926399999,
          "quote_volume": 2105493.694,
          "trades": 17170,
          "taker_buy_base": 8981062.0,
          "taker_buy_quote": 1081585.5229
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.123,
          "high": 0.1242,
          "low": 0.1199,
          "close": 0.1229,
          "volume": 12195530.0,
          "close_time": 1726012799999,
          "quote_volume": 1486434.983,
          "trades": 11989,
          "taker_buy_base": 6149425.0,
          "taker_buy_quote": 749719.8436
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 0.123,
          "high": 0.123,
          "low": 0.117,
          "close": 0.1188,
          "volume": 12176693.0,
          "close_time": 1726099199999,
          "quote_volume": 1453470.8213,
          "trades": 12327,
          "taker_buy_base": 6192975.0,
          "taker_buy_quote": 739187.1283
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 0.1189,
          "high": 0.1228,
          "low": 0.1189,
          "close": 0.1222,
          "volume": 10388862.0,
          "close_time": 1726185599999,
          "quote_volume": 1258582.1213,
          "trades": 9637,
          "taker_buy_base": 5270519.0,
          "taker_buy_quote": 638933.9655
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.1224,
          "high": 0.1247,
          "low": 0.1185,
          "close": 0.1233,
          "volume": 13837580.0,
          "close_time": 1726271999999,
          "quote_volume": 1687212.8287,
          "trades": 14719,
          "taker_buy_base": 7446789.0,
          "taker_buy_quote": 906234.0114
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.1233,
          "high": 0.1245,
          "low": 0.12,
          "close": 0.121,
          "volume": 7740561.0,
          "close_time": 1726358399999,
          "quote_volume": 946764.4749,
          "trades": 8163,
          "taker_buy_base": 3754027.0,
          "taker_buy_quote": 459123.9932
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.121,
          "high": 0.1233,
          "low": 0.1158,
          "close": 0.1173,
          "volume": 17818765.0,
          "close_time": 1726444799999,
          "quote_volume": 2142030.871,
          "trades": 14194,
          "taker_buy_base": 9288895.0,
          "taker_buy_quote": 1117437.2902
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.1172,
          "high": 0.1178,
          "low": 0.1125,
          "close": 0.1136,
          "volume": 16056767.0,
          "close_time": 1726531199999,
          "quote_volume": 1850588.2482,
          "trades": 14894,
          "taker_buy_base": 8570883.0,
          "taker_buy_quote": 988599.5612
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.1135,
          "high": 0.1188,
          "low": 0.1125,
          "close": 0.1163,
          "volume": 15826198.0,
          "close_time": 1726617599999,
          "quote_volume": 1842035.9851,
          "trades": 12529,
          "taker_buy_base": 7952454.0,
          "taker_buy_quote": 925197.0398
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.1164,
          "high": 0.1206,
          "low": 0.112,
          "close": 0.1205,
          "volume": 20974981.0,
          "close_time": 1726703999999,
          "quote_volume": 2420706.8406,
          "trades": 16514,
          "taker_buy_base": 9179275.0,
          "taker_buy_quote": 1058970.2459
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.1206,
          "high": 0.127,
          "low": 0.1206,
          "close": 0.1242,
          "volume": 20299759.0,
          "close_time": 1726790399999,
          "quote_volume": 2526077.7972,
          "trades": 19924,
          "taker_buy_base": 9235131.0,
          "taker_buy_quote": 1150704.3605
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.1243,
          "high": 0.1292,
          "low": 0.1219,
          "close": 0.1249,
          "volume": 22165600.0,
          "close_time": 1726876799999,
          "quote_volume": 2779133.7658,
          "trades": 19402,
          "taker_buy_base": 11430393.0,
          "taker_buy_quote": 1432068.3902
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.1249,
          "high": 0.1285,
          "low": 0.1225,
          "close": 0.1274,
          "volume": 13171319.0,
          "close_time": 1726963199999,
          "quote_volume": 1657239.1732,
          "trades": 10922,
          "taker_buy_base": 6893924.0,
          "taker_buy_quote": 867917.8626
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.1274,
          "high": 0.1277,
          "low": 0.1191,
          "close": 0.1228,
          "volume": 19478248.0,
          "close_time": 1727049599999,
          "quote_volume": 2394281.9416,
          "trades": 15769,
          "taker_buy_base": 9971030.0,
          "taker_buy_quote": 1226198.6913
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.1229,
          "high": 0.1262,
          "low": 0.1201,
          "close": 0.1259,
          "volume": 18332803.0,
          "close_time": 1727135999999,
          "quote_volume": 2278385.1175,
          "trades": 16175,
          "taker_buy_base": 8418258.0,
          "taker_buy_quote": 1046726.6608
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.1261,
          "high": 0.1307,
          "low": 0.1225,
          "close": 0.1287,
          "volume": 18639604.0,
          "close_time": 1727222399999,
          "quote_volume": 2359792.7475,
          "trades": 19093,
          "taker_buy_base": 9079453.0,
          "taker_buy_quote": 1149966.3478
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.1289,
          "high": 0.1362,
          "low": 0.1284,
          "close": 0.133,
          "volume": 30560036.0,
          "close_time": 1727308799999,
          "quote_volume": 4043476.3453,
          "trades": 31848,
          "taker_buy_base": 15740879.0,
          "taker_buy_quote": 2085973.779
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.1331,
          "high": 0.1398,
          "low": 0.1304,
          "close": 0.1391,
          "volume": 28758626.0,
          "close_time": 1727395199999,
          "quote_volume": 3926370.1798,
          "trades": 31413,
          "taker_buy_base": 14528259.0,
          "taker_buy_quote": 1984861.0023
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.1391,
          "high": 0.1428,
          "low": 0.1378,
          "close": 0.1414,
          "volume": 21117709.0,
          "close_time": 1727481599999,
          "quote_volume": 2967147.5947,
          "trades": 25386,
          "taker_buy_base": 10057883.0,
          "taker_buy_quote": 1413801.8584
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.1415,
          "high": 0.1436,
          "low": 0.1359,
          "close": 0.1379,
          "volume": 9255300.0,
          "close_time": 1727567999999,
          "quote_volume": 1288715.557,
          "trades": 13351,
          "taker_buy_base": 4103712.0,
          "taker_buy_quote": 571786.4537
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.1378,
          "high": 0.1405,
          "low": 0.1336,
          "close": 0.1394,
          "volume": 13941293.0,
          "close_time": 1727654399999,
          "quote_volume": 1915245.3916,
          "trades": 15238,
          "taker_buy_base": 6171504.0,
          "taker_buy_quote": 847277.6502
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.1395,
          "high": 0.1418,
          "low": 0.1301,
          "close": 0.1317,
          "volume": 21561422.0,
          "close_time": 1727740799999,
          "quote_volume": 2944459.5122,
          "trades": 24597,
          "taker_buy_base": 10650622.0,
          "taker_buy_quote": 1457191.8969
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.1316,
          "high": 0.1404,
          "low": 0.1151,
          "close": 0.1185,
          "volume": 35005588.0,
          "close_time": 1727827199999,
          "quote_volume": 4392563.7761,
          "trades": 37214,
          "taker_buy_base": 17513210.0,
          "taker_buy_quote": 2194800.1742
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.1183,
          "high": 0.133,
          "low": 0.1145,
          "close": 0.1166,
          "volume": 23904236.0,
          "close_time": 1727913599999,
          "quote_volume": 2860750.2896,
          "trades": 20073,
          "taker_buy_base": 11860598.0,
          "taker_buy_quote": 1421244.9686
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.1166,
          "high": 0.119,
          "low": 0.1108,
          "close": 0.1158,
          "volume": 15871245.0,
          "close_time": 1727999999999,
          "quote_volume": 1821088.95,
          "trades": 11954,
          "taker_buy_base": 7514954.0,
          "taker_buy_quote": 861783.4752
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.1158,
          "high": 0.1221,
          "low": 0.1146,
          "close": 0.1204,
          "volume": 10722054.0,
          "close_time": 1728086399999,
          "quote_volume": 1274122.9374,
          "trades": 8374,
          "taker_buy_base": 5776696.0,
          "taker_buy_quote": 686221.6373
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.1205,
          "high": 0.1216,
          "low": 0.1166,
          "close": 0.1191,
          "volume": 5908734.0,
          "close_time": 1728172799999,
          "quote_volume": 703763.1655,
          "trades": 5918,
          "taker_buy_base": 2729725.0,
          "taker_buy_quote": 325072.3809
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.119,
          "high": 0.1273,
          "low": 0.1184,
          "close": 0.1246,
          "volume": 16348655.0,
          "close_time": 1728259199999,
          "quote_volume": 2025431.2895,
          "trades": 14587,
          "taker_buy_base": 7948590.0,
          "taker_buy_quote": 984306.4964
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.1246,
          "high": 0.1285,
          "low": 0.1231,
          "close": 0.1234,
          "volume": 11907724.0,
          "close_time": 1728345599999,
          "quote_volume": 1498539.1346,
          "trades": 12288,
          "taker_buy_base": 5229751.0,
          "taker_buy_quote": 658414.625
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.1235,
          "high": 0.1258,
          "low": 0.1199,
          "close": 0.121,
          "volume": 9669628.0,
          "close_time": 1728431999999,
          "quote_volume": 1184886.3939,
          "trades": 10048,
          "taker_buy_base": 4747695.0,
          "taker_buy_quote": 581725.4741
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.121,
          "high": 0.1224,
          "low": 0.1156,
          "close": 0.1182,
          "volume": 11078026.0,
          "close_time": 1728518399999,
          "quote_volume": 1313850.2054,
          "trades": 11184,
          "taker_buy_base": 5799388.0,
          "taker_buy_quote": 688567.6481
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.1183,
          "high": 0.1207,
          "low": 0.1145,
          "close": 0.1184,
          "volume": 11046315.0,
          "close_time": 1728604799999,
          "quote_volume": 1303000.5399,
          "trades": 10874,
          "taker_buy_base": 5308458.0,
          "taker_buy_quote": 625930.9825
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.1185,
          "high": 0.1238,
          "low": 0.1178,
          "close": 0.1231,
          "volume": 9395919.0,
          "close_time": 1728691199999,
          "quote_volume": 1135104.4178,
          "trades": 8494,
          "taker_buy_base": 4551467.0,
          "taker_buy_quote": 549462.28
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.1232,
          "high": 0.1252,
          "low": 0.1223,
          "close": 0.1236,
          "volume": 8112287.0,
          "close_time": 1728777599999,
          "quote_volume": 1005395.7863,
          "trades": 8986,
          "taker_buy_base": 3661285.0,
          "taker_buy_quote": 454045.5402
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.1236,
          "high": 0.1242,
          "low": 0.119,
          "close": 0.1228,
          "volume": 8287552.0,
          "close_time": 1728863999999,
          "quote_volume": 1007275.141,
          "trades": 8302,
          "taker_buy_base": 4392875.0,
          "taker_buy_quote": 533621.4552
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.1228,
          "high": 0.1298,
          "low": 0.1215,
          "close": 0.1291,
          "volume": 11524645.0,
          "close_time": 1728950399999,
          "quote_volume": 1450944.9125,
          "trades": 14052,
          "taker_buy_base": 5627946.0,
          "taker_buy_quote": 709304.5036
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.1292,
          "high": 0.1295,
          "low": 0.1221,
          "close": 0.1269,
          "volume": 15691923.0,
          "close_time": 1729036799999,
          "quote_volume": 1979093.8823,
          "trades": 18830,
          "taker_buy_base": 7557333.0,
          "taker_buy_quote": 952997.6097
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.1269,
          "high": 0.1272,
          "low": 0.1227,
          "close": 0.125,
          "volume": 9126281.0,
          "close_time": 1729123199999,
          "quote_volume": 1136126.6538,
          "trades": 12339,
          "taker_buy_base": 4875706.0,
          "taker_buy_quote": 606711.4105
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.125,
          "high": 0.1273,
          "low": 0.1194,
          "close": 0.1225,
          "volume": 11079802.0,
          "close_time": 1729209599999,
          "quote_volume": 1353299.3691,
          "trades": 16347,
          "taker_buy_base": 5787280.0,
          "taker_buy_quote": 706250.1112
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.1224,
          "high": 0.1312,
          "low": 0.1211,
          "close": 0.1293,
          "volume": 10699405.0,
          "close_time": 1729295999999,
          "quote_volume": 1343923.0092,
          "trades": 11523,
          "taker_buy_base": 5614863.0,
          "taker_buy_quote": 707416.7726
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.1294,
          "high": 0.1315,
          "low": 0.1252,
          "close": 0.1281,
          "volume": 11519046.0,
          "close_time": 1729382399999,
          "quote_volume": 1479811.3052,
          "trades": 13318,
          "taker_buy_base": 5339358.0,
          "taker_buy_quote": 685127.1357
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.1281,
          "high": 0.1371,
          "low": 0.1258,
          "close": 0.136,
          "volume": 22474731.0,
          "close_time": 1729468799999,
          "quote_volume": 2997008.9645,
          "trades": 24955,
          "taker_buy_base": 11401929.0,
          "taker_buy_quote": 1520029.9623
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.1361,
          "high": 0.1373,
          "low": 0.1286,
          "close": 0.1306,
          "volume": 13982612.0,
          "close_time": 1729555199999,
          "quote_volume": 1860229.5353,
          "trades": 13595,
          "taker_buy_base": 6759967.0,
          "taker_buy_quote": 899683.5724
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.1305,
          "high": 0.1337,
          "low": 0.1272,
          "close": 0.1305,
          "volume": 11476000.0,
          "close_time": 1729641599999,
          "quote_volume": 1493708.8262,
          "trades": 13037,
          "taker_buy_base": 5768910.0,
          "taker_buy_quote": 751381.6773
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.1305,
          "high": 0.1308,
          "low": 0.1218,
          "close": 0.1266,
          "volume": 12148070.0,
          "close_time": 1729727999999,
          "quote_volume": 1529947.1648,
          "trades": 14037,
          "taker_buy_base": 5568924.0,
          "taker_buy_quote": 701820.1258
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.1266,
          "high": 0.1299,
          "low": 0.1253,
          "close": 0.1282,
          "volume": 7304526.0,
          "close_time": 1729814399999,
          "quote_volume": 934346.7028,
          "trades": 9266,
          "taker_buy_base": 3508982.0,
          "taker_buy_quote": 448933.3177
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.1284,
          "high": 0.1291,
          "low": 0.1117,
          "close": 0.1165,
          "volume": 13710213.0,
          "close_time": 1729900799999,
          "quote_volume": 1653872.755,
          "trades": 17110,
          "taker_buy_base": 7102873.0,
          "taker_buy_quote": 860018.3127
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.1165,
          "high": 0.1183,
          "low": 0.1145,
          "close": 0.1181,
          "volume": 8253397.0,
          "close_time": 1729987199999,
          "quote_volume": 962407.9779,
          "trades": 8295,
          "taker_buy_base": 4206970.0,
          "taker_buy_quote": 490143.4609
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.118,
          "high": 0.1206,
          "low": 0.1175,
          "close": 0.1201,
          "volume": 5199140.0,
          "close_time": 1730073599999,
          "quote_volume": 618886.3892,
          "trades": 5493,
          "taker_buy_base": 2602107.0,
          "taker_buy_quote": 309730.9267
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.12,
          "high": 0.122,
          "low": 0.1152,
          "close": 0.1215,
          "volume": 9495561.0,
          "close_time": 1730159999999,
          "quote_volume": 1124430.6301,
          "trades": 9050,
          "taker_buy_base": 4342059.0,
          "taker_buy_quote": 514351.447
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.1215,
          "high": 0.1276,
          "low": 0.1215,
          "close": 0.1264,
          "volume": 11663600.0,
          "close_time": 1730246399999,
          "quote_volume": 1458478.1037,
          "trades": 11457,
          "taker_buy_base": 5422337.0,
          "taker_buy_quote": 677876.0536
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.1264,
          "high": 0.1268,
          "low": 0.1227,
          "close": 0.1249,
          "volume": 8164470.0,
          "close_time": 1730332799999,
          "quote_volume": 1021341.9879,
          "trades": 8881,
          "taker_buy_base": 4427333.0,
          "taker_buy_quote": 553917.6948
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.1249,
          "high": 0.1252,
          "low": 0.1164,
          "close": 0.1176,
          "volume": 11086477.0,
          "close_time": 1730419199999,
          "quote_volume": 1333182.0366,
          "trades": 11241,
          "taker_buy_base": 5703637.0,
          "taker_buy_quote": 685079.0375
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.1176,
          "high": 0.1231,
          "low": 0.1155,
          "close": 0.1174,
          "volume": 8729322.0,
          "close_time": 1730505599999,
          "quote_volume": 1033697.3079,
          "trades": 9071,
          "taker_buy_base": 4568505.0,
          "taker_buy_quote": 542111.0598
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.1173,
          "high": 0.1198,
          "low": 0.1155,
          "close": 0.1172,
          "volume": 7138097.0,
          "close_time": 1730591999999,
          "quote_volume": 838753.9552,
          "trades": 6503,
          "taker_buy_base": 3526758.0,
          "taker_buy_quote": 414755.3264
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.1172,
          "high": 0.1176,
          "low": 0.1085,
          "close": 0.1117,
          "volume": 12127963.0,
          "close_time": 1730678399999,
          "quote_volume": 1362580.2163,
          "trades": 12516,
          "taker_buy_base": 5903938.0,
          "taker_buy_quote": 663050.0159
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.1118,
          "high": 0.1152,
          "low": 0.107,
          "close": 0.1098,
          "volume": 10110985.0,
          "close_time": 1730764799999,
          "quote_volume": 1125629.3688,
          "trades": 10320,
          "taker_buy_base": 5063211.0,
          "taker_buy_quote": 564315.5138
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.1098,
          "high": 0.1165,
          "low": 0.1094,
          "close": 0.1151,
          "volume": 11142557.0,
          "close_time": 1730851199999,
          "quote_volume": 1261698.8694,
          "trades": 10699,
          "taker_buy_base": 5436198.0,
          "taker_buy_quote": 615114.0658
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.115,
          "high": 0.1264,
          "low": 0.1148,
          "close": 0.1245,
          "volume": 27855032.0,
          "close_time": 1730937599999,
          "quote_volume": 3432205.1572,
          "trades": 23105,
          "taker_buy_base": 11625977.0,
          "taker_buy_quote": 1431077.7295
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.1246,
          "high": 0.1275,
          "low": 0.1229,
          "close": 0.1266,
          "volume": 14827045.0,
          "close_time": 1731023999999,
          "quote_volume": 1858661.9814,
          "trades": 15964,
          "taker_buy_base": 7064164.0,
          "taker_buy_quote": 886012.5553
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.1267,
          "high": 0.148,
          "low": 0.1249,
          "close": 0.1405,
          "volume": 87609257.0,
          "close_time": 1731110399999,
          "quote_volume": 11983431.1797,
          "trades": 81494,
          "taker_buy_base": 45204266.0,
          "taker_buy_quote": 6182387.4437
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.1405,
          "high": 0.1548,
          "low": 0.1366,
          "close": 0.141,
          "volume": 101831738.0,
          "close_time": 1731196799999,
          "quote_volume": 14771034.5505,
          "trades": 80678,
          "taker_buy_base": 49766070.0,
          "taker_buy_quote": 7230342.4739
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.141,
          "high": 0.1527,
          "low": 0.139,
          "close": 0.1465,
          "volume": 43056428.0,
          "close_time": 1731283199999,
          "quote_volume": 6317329.4241,
          "trades": 35362,
          "taker_buy_base": 20880462.0,
          "taker_buy_quote": 3062994.9595
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.1466,
          "high": 0.1537,
          "low": 0.1424,
          "close": 0.1531,
          "volume": 35953372.0,
          "close_time": 1731369599999,
          "quote_volume": 5324043.352,
          "trades": 31656,
          "taker_buy_base": 17876567.0,
          "taker_buy_quote": 2648310.2704
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.153,
          "high": 0.1576,
          "low": 0.1376,
          "close": 0.1467,
          "volume": 51091255.0,
          "close_time": 1731455999999,
          "quote_volume": 7504399.1469,
          "trades": 49474,
          "taker_buy_base": 25863377.0,
          "taker_buy_quote": 3798677.3912
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.1465,
          "high": 0.1492,
          "low": 0.134,
          "close": 0.1429,
          "volume": 39583157.0,
          "close_time": 1731542399999,
          "quote_volume": 5624551.0946,
          "trades": 41818,
          "taker_buy_base": 18636796.0,
          "taker_buy_quote": 2647434.4129
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.1431,
          "high": 0.1473,
          "low": 0.136,
          "close": 0.1387,
          "volume": 22427484.0,
          "close_time": 1731628799999,
          "quote_volume": 3173012.7843,
          "trades": 24034,
          "taker_buy_base": 10674007.0,
          "taker_buy_quote": 1510255.6684
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.1387,
          "high": 0.156,
          "low": 0.1334,
          "close": 0.1519,
          "volume": 60104630.0,
          "close_time": 1731715199999,
          "quote_volume": 8817062.1605,
          "trades": 57782,
          "taker_buy_base": 30855857.0,
          "taker_buy_quote": 4526563.0895
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.152,
          "high": 0.1771,
          "low": 0.1498,
          "close": 0.1732,
          "volume": 71481394.0,
          "close_time": 1731801599999,
          "quote_volume": 11554957.6619,
          "trades": 66184,
          "taker_buy_base": 36246333.0,
          "taker_buy_quote": 5880484.3031
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.1731,
          "high": 0.2174,
          "low": 0.1616,
          "close": 0.1729,
          "volume": 212198769.0,
          "close_time": 1731887999999,
          "quote_volume": 40171979.372,
          "trades": 227099,
          "taker_buy_base": 102410674.0,
          "taker_buy_quote": 19413341.0432
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.173,
          "high": 0.214,
          "low": 0.1726,
          "close": 0.1886,
          "volume": 136695029.0,
          "close_time": 1731974399999,
          "quote_volume": 26328511.1429,
          "trades": 148149,
          "taker_buy_base": 66014441.0,
          "taker_buy_quote": 12726481.2087
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.1886,
          "high": 0.1909,
          "low": 0.1759,
          "close": 0.1802,
          "volume": 34931820.0,
          "close_time": 1732060799999,
          "quote_volume": 6422658.941,
          "trades": 39658,
          "taker_buy_base": 14137822.0,
          "taker_buy_quote": 2603946.0572
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.1803,
          "high": 0.1803,
          "low": 0.1673,
          "close": 0.1723,
          "volume": 21377865.0,
          "close_time": 1732147199999,
          "quote_volume": 3730788.4465,
          "trades": 31033,
          "taker_buy_base": 10220211.0,
          "taker_buy_quote": 1785232.3189
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.1724,
          "high": 0.1863,
          "low": 0.1678,
          "close": 0.1819,
          "volume": 30890250.0,
          "close_time": 1732233599999,
          "quote_volume": 5495604.9173,
          "trades": 45979,
          "taker_buy_base": 14614922.0,
          "taker_buy_quote": 2605202.8501
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.182,
          "high": 0.1899,
          "low": 0.1748,
          "close": 0.1893,
          "volume": 26795051.0,
          "close_time": 1732319999999,
          "quote_volume": 4863344.7528,
          "trades": 34175,
          "taker_buy_base": 13459622.0,
          "taker_buy_quote": 2446446.2448
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.1894,
          "high": 0.2119,
          "low": 0.1865,
          "close": 0.2069,
          "volume": 54874393.0,
          "close_time": 1732406399999,
          "quote_volume": 11017995.6432,
          "trades": 69693,
          "taker_buy_base": 26387166.0,
          "taker_buy_quote": 5297118.4986
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.2068,
          "high": 0.2635,
          "low": 0.2051,
          "close": 0.2344,
          "volume": 163079623.0,
          "close_time": 1732492799999,
          "quote_volume": 37946366.4814,
          "trades": 209702,
          "taker_buy_base": 83312361.0,
          "taker_buy_quote": 19410362.8988
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.2346,
          "high": 0.2376,
          "low": 0.2149,
          "close": 0.22,
          "volume": 58278130.0,
          "close_time": 1732579199999,
          "quote_volume": 13266166.039,
          "trades": 73462,
          "taker_buy_base": 27500053.0,
          "taker_buy_quote": 6268161.187
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.2199,
          "high": 0.2285,
          "low": 0.2035,
          "close": 0.2153,
          "volume": 48313156.0,
          "close_time": 1732665599999,
          "quote_volume": 10338971.1536,
          "trades": 60676,
          "taker_buy_base": 23296547.0,
          "taker_buy_quote": 4984572.0254
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.2149,
          "high": 0.2375,
          "low": 0.2111,
          "close": 0.2365,
          "volume": 41003383.0,
          "close_time": 1732751999999,
          "quote_volume": 9149062.041,
          "trades": 53378,
          "taker_buy_base": 20797244.0,
          "taker_buy_quote": 4636677.3111
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.2365,
          "high": 0.2395,
          "low": 0.2237,
          "close": 0.233,
          "volume": 40304022.0,
          "close_time": 1732838399999,
          "quote_volume": 9333747.8117,
          "trades": 49280,
          "taker_buy_base": 19797409.0,
          "taker_buy_quote": 4584428.0612
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.2332,
          "high": 0.2419,
          "low": 0.2256,
          "close": 0.2404,
          "volume": 23375322.0,
          "close_time": 1732924799999,
          "quote_volume": 5466348.3185,
          "trades": 29977,
          "taker_buy_base": 11460531.0,
          "taker_buy_quote": 2680587.7082
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.2404,
          "high": 0.2522,
          "low": 0.2337,
          "close": 0.2456,
          "volume": 66028943.0,
          "close_time": 1733011199999,
          "quote_volume": 15956903.9844,
          "trades": 101232,
          "taker_buy_base": 32594509.0,
          "taker_buy_quote": 7888286.7035
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.2457,
          "high": 0.2475,
          "low": 0.2356,
          "close": 0.2419,
          "volume": 37844412.0,
          "close_time": 1733097599999,
          "quote_volume": 9161941.7634,
          "trades": 56792,
          "taker_buy_base": 18802400.0,
          "taker_buy_quote": 4554428.5359
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.2421,
          "high": 0.2566,
          "low": 0.2248,
          "close": 0.2555,
          "volume": 95964083.0,
          "close_time": 1733183999999,
          "quote_volume": 22804768.0905,
          "trades": 135610,
          "taker_buy_base": 47438218.0,
          "taker_buy_quote": 11287013.237
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.2555,
          "high": 0.3,
          "low": 0.252,
          "close": 0.2951,
          "volume": 107892637.0,
          "close_time": 1733270399999,
          "quote_volume": 29244161.4679,
          "trades": 157502,
          "taker_buy_base": 53900531.0,
          "taker_buy_quote": 14620886.1409
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.2953,
          "high": 0.3338,
          "low": 0.2846,
          "close": 0.3155,
          "volume": 111429054.0,
          "close_time": 1733356799999,
          "quote_volume": 34461227.455,
          "trades": 162651,
          "taker_buy_base": 55785133.0,
          "taker_buy_quote": 17252909.0998
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.3156,
          "high": 0.3263,
          "low": 0.2977,
          "close": 0.3108,
          "volume": 66785544.0,
          "close_time": 1733443199999,
          "quote_volume": 20650995.9439,
          "trades": 113090,
          "taker_buy_base": 31521275.0,
          "taker_buy_quote": 9749540.3923
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.3107,
          "high": 0.3284,
          "low": 0.3009,
          "close": 0.3197,
          "volume": 56864417.0,
          "close_time": 1733529599999,
          "quote_volume": 17998108.9005,
          "trades": 104291,
          "taker_buy_base": 28706305.0,
          "taker_buy_quote": 9093951.144
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.3197,
          "high": 0.3213,
          "low": 0.3029,
          "close": 0.3062,
          "volume": 28785506.0,
          "close_time": 1733615999999,
          "quote_volume": 8949190.3252,
          "trades": 45310,
          "taker_buy_base": 13314953.0,
          "taker_buy_quote": 4138372.9482
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.3061,
          "high": 0.317,
          "low": 0.2946,
          "close": 0.3161,
          "volume": 26607287.0,
          "close_time": 1733702399999,
          "quote_volume": 8108599.6438,
          "trades": 42789,
          "taker_buy_base": 13097015.0,
          "taker_buy_quote": 3997149.8903
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.3161,
          "high": 0.3171,
          "low": 0.205,
          "close": 0.2458,
          "volume": 70160628.0,
          "close_time": 1733788799999,
          "quote_volume": 18698706.3279,
          "trades": 132290,
          "taker_buy_base": 34702509.0,
          "taker_buy_quote": 9234917.684
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.2458,
          "high": 0.2542,
          "low": 0.2143,
          "close": 0.2429,
          "volume": 61931613.0,
          "close_time": 1733875199999,
          "quote_volume": 14745413.0285,
          "trades": 88651,
          "taker_buy_base": 30201380.0,
          "taker_buy_quote": 7198874.896
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.243,
          "high": 0.2832,
          "low": 0.2322,
          "close": 0.2723,
          "volume": 44431290.0,
          "close_time": 1733961599999,
          "quote_volume": 11508498.9278,
          "trades": 63068,
          "taker_buy_base": 22902932.0,
          "taker_buy_quote": 5942671.481
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.2723,
          "high": 0.2867,
          "low": 0.2685,
          "close": 0.2789,
          "volume": 31889199.0,
          "close_time": 1734047999999,
          "quote_volume": 8846404.7082,
          "trades": 49407,
          "taker_buy_base": 15912548.0,
          "taker_buy_quote": 4417444.4825
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.2789,
          "high": 0.2841,
          "low": 0.2634,
          "close": 0.2771,
          "volume": 29805597.0,
          "close_time": 1734134399999,
          "quote_volume": 8104418.0015,
          "trades": 46795,
          "taker_buy_base": 14876194.0,
          "taker_buy_quote": 4047217.9757
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.2768,
          "high": 0.2804,
          "low": 0.2528,
          "close": 0.2583,
          "volume": 20679608.0,
          "close_time": 1734220799999,
          "quote_volume": 5466192.2476,
          "trades": 30202,
          "taker_buy_base": 9902492.0,
          "taker_buy_quote": 2613721.9395
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.2583,
          "high": 0.2698,
          "low": 0.2505,
          "close": 0.2681,
          "volume": 20706146.0,
          "close_time": 1734307199999,
          "quote_volume": 5403066.0287,
          "trades": 28703,
          "taker_buy_base": 10254902.0,
          "taker_buy_quote": 2674065.1619
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.2684,
          "high": 0.274,
          "low": 0.2471,
          "close": 0.2561,
          "volume": 27731212.0,
          "close_time": 1734393599999,
          "quote_volume": 7179689.3088,
          "trades": 44277,
          "taker_buy_base": 13665431.0,
          "taker_buy_quote": 3541900.9826
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.256,
          "high": 0.259,
          "low": 0.2385,
          "close": 0.2418,
          "volume": 17886718.0,
          "close_time": 1734479999999,
          "quote_volume": 4470292.7376,
          "trades": 27581,
          "taker_buy_base": 8710611.0,
          "taker_buy_quote": 2177906.85
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.2419,
          "high": 0.2433,
          "low": 0.2101,
          "close": 0.2196,
          "volume": 28447996.0,
          "close_time": 1734566399999,
          "quote_volume": 6587438.7432,
          "trades": 39213,
          "taker_buy_base": 13761669.0,
          "taker_buy_quote": 3187248.3161
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.2198,
          "high": 0.2263,
          "low": 0.1927,
          "close": 0.2009,
          "volume": 35689746.0,
          "close_time": 1734652799999,
          "quote_volume": 7532756.4933,
          "trades": 49652,
          "taker_buy_base": 17143289.0,
          "taker_buy_quote": 3624896.7756
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.201,
          "high": 0.2115,
          "low": 0.1724,
          "close": 0.207,
          "volume": 37882878.0,
          "close_time": 1734739199999,
          "quote_volume": 7300634.1095,
          "trades": 45625,
          "taker_buy_base": 18700144.0,
          "taker_buy_quote": 3619840.4374
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.2071,
          "high": 0.2231,
          "low": 0.1937,
          "close": 0.1967,
          "volume": 23557270.0,
          "close_time": 1734825599999,
          "quote_volume": 4889540.7503,
          "trades": 27856,
          "taker_buy_base": 11137077.0,
          "taker_buy_quote": 2316097.5322
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.1971,
          "high": 0.2018,
          "low": 0.1872,
          "close": 0.1922,
          "volume": 18738255.0,
          "close_time": 1734911999999,
          "quote_volume": 3646921.3005,
          "trades": 23876,
          "taker_buy_base": 9498963.0,
          "taker_buy_quote": 1850338.0651
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.1923,
          "high": 0.2168,
          "low": 0.1873,
          "close": 0.2134,
          "volume": 21821396.0,
          "close_time": 1734998399999,
          "quote_volume": 4372262.7717,
          "trades": 25280,
          "taker_buy_base": 10768904.0,
          "taker_buy_quote": 2159314.526
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.2134,
          "high": 0.2259,
          "low": 0.2076,
          "close": 0.2218,
          "volume": 16274730.0,
          "close_time": 1735084799999,
          "quote_volume": 3533604.5245,
          "trades": 19371,
          "taker_buy_base": 7861644.0,
          "taker_buy_quote": 1704926.8774
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.2219,
          "high": 0.2224,
          "low": 0.2113,
          "close": 0.2149,
          "volume": 10038302.0,
          "close_time": 1735171199999,
          "quote_volume": 2186377.5263,
          "trades": 12902,
          "taker_buy_base": 5139744.0,
          "taker_buy_quote": 1120173.3859
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.2149,
          "high": 0.2167,
          "low": 0.1979,
          "close": 0.1998,
          "volume": 10426402.0,
          "close_time": 1735257599999,
          "quote_volume": 2138778.6231,
          "trades": 11141,
          "taker_buy_base": 4839103.0,
          "taker_buy_quote": 992579.853
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.1999,
          "high": 0.211,
          "low": 0.1976,
          "close": 0.2029,
          "volume": 11673217.0,
          "close_time": 1735343999999,
          "quote_volume": 2379623.3286,
          "trades": 14676,
          "taker_buy_base": 6375264.0,
          "taker_buy_quote": 1300418.7264
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.2028,
          "high": 0.2152,
          "low": 0.1998,
          "close": 0.209,
          "volume": 11057462.0,
          "close_time": 1735430399999,
          "quote_volume": 2294673.6907,
          "trades": 13626,
          "taker_buy_base": 5350111.0,
          "taker_buy_quote": 1111484.3276
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.2091,
          "high": 0.2095,
          "low": 0.1957,
          "close": 0.1987,
          "volume": 8595556.0,
          "close_time": 1735516799999,
          "quote_volume": 1741988.2081,
          "trades": 10790,
          "taker_buy_base": 4073075.0,
          "taker_buy_quote": 825742.7414
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.1987,
          "high": 0.2128,
          "low": 0.1903,
          "close": 0.1986,
          "volume": 19309325.0,
          "close_time": 1735603199999,
          "quote_volume": 3873915.862,
          "trades": 21665,
          "taker_buy_base": 9269274.0,
          "taker_buy_quote": 1864056.4514
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.1986,
          "high": 0.2028,
          "low": 0.1912,
          "close": 0.1945,
          "volume": 9865710.0,
          "close_time": 1735689599999,
          "quote_volume": 1941157.0037,
          "trades": 10606,
          "taker_buy_base": 4800797.0,
          "taker_buy_quote": 943908.3951
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.1942,
          "high": 0.2038,
          "low": 0.1885,
          "close": 0.2032,
          "volume": 9944890.0,
          "close_time": 1735775999999,
          "quote_volume": 1947352.1575,
          "trades": 11683,
          "taker_buy_base": 5260888.0,
          "taker_buy_quote": 1031398.2551
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.2033,
          "high": 0.2131,
          "low": 0.2026,
          "close": 0.2081,
          "volume": 11674170.0,
          "close_time": 1735862399999,
          "quote_volume": 2430586.9499,
          "trades": 16575,
          "taker_buy_base": 5102893.0,
          "taker_buy_quote": 1062877.9663
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.208,
          "high": 0.2194,
          "low": 0.2038,
          "close": 0.2192,
          "volume": 12737535.0,
          "close_time": 1735948799999,
          "quote_volume": 2701167.6983,
          "trades": 17141,
          "taker_buy_base": 5963896.0,
          "taker_buy_quote": 1264320.5814
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.2191,
          "high": 0.2213,
          "low": 0.2121,
          "close": 0.2149,
          "volume": 10552974.0,
          "close_time": 1736035199999,
          "quote_volume": 2285412.2342,
          "trades": 16212,
          "taker_buy_base": 5240493.0,
          "taker_buy_quote": 1135157.8945
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.2149,
          "high": 0.2181,
          "low": 0.2085,
          "close": 0.2162,
          "volume": 10068901.0,
          "close_time": 1736121599999,
          "quote_volume": 2155485.5613,
          "trades": 17139,
          "taker_buy_base": 4850987.0,
          "taker_buy_quote": 1039226.3597
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.2163,
          "high": 0.2248,
          "low": 0.2127,
          "close": 0.2172,
          "volume": 18977200.0,
          "close_time": 1736207999999,
          "quote_volume": 4170978.692,
          "trades": 24726,
          "taker_buy_base": 9880989.0,
          "taker_buy_quote": 2172374.5412
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.2172,
          "high": 0.2178,
          "low": 0.1926,
          "close": 0.1927,
          "volume": 20022027.0,
          "close_time": 1736294399999,
          "quote_volume": 4105734.4311,
          "trades": 22771,
          "taker_buy_base": 9140787.0,
          "taker_buy_quote": 1878229.9627
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.1928,
          "high": 0.1955,
          "low": 0.1786,
          "close": 0.1875,
          "volume": 16920307.0,
          "close_time": 1736380799999,
          "quote_volume": 3178064.0005,
          "trades": 17243,
          "taker_buy_base": 8697624.0,
          "taker_buy_quote": 1636525.5633
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.1873,
          "high": 0.1905,
          "low": 0.1786,
          "close": 0.1838,
          "volume": 13254461.0,
          "close_time": 1736467199999,
          "quote_volume": 2445515.2383,
          "trades": 14906,
          "taker_buy_base": 6591483.0,
          "taker_buy_quote": 1216938.4276
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.1839,
          "high": 0.1925,
          "low": 0.1812,
          "close": 0.1874,
          "volume": 11343459.0,
          "close_time": 1736553599999,
          "quote_volume": 2113838.2721,
          "trades": 12347,
          "taker_buy_base": 5519247.0,
          "taker_buy_quote": 1029393.8803
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.1876,
          "high": 0.191,
          "low": 0.1826,
          "close": 0.1867,
          "volume": 7644560.0,
          "close_time": 1736639999999,
          "quote_volume": 1424014.3113,
          "trades": 7744,
          "taker_buy_base": 3769066.0,
          "taker_buy_quote": 702262.814
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.1871,
          "high": 0.1886,
          "low": 0.1798,
          "close": 0.1829,
          "volume": 7842779.0,
          "close_time": 1736726399999,
          "quote_volume": 1451822.0462,
          "trades": 7210,
          "taker_buy_base": 3889386.0,
          "taker_buy_quote": 720784.8353
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.183,
          "high": 0.1878,
          "low": 0.1645,
          "close": 0.1774,
          "volume": 17615885.0,
          "close_time": 1736812799999,
          "quote_volume": 3053342.6911,
          "trades": 17197,
          "taker_buy_base": 8192541.0,
          "taker_buy_quote": 1419785.6613
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.1773,
          "high": 0.1844,
          "low": 0.1754,
          "close": 0.1834,
          "volume": 7888098.0,
          "close_time": 1736899199999,
          "quote_volume": 1417874.5346,
          "trades": 8569,
          "taker_buy_base": 4169843.0,
          "taker_buy_quote": 750027.577
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.1834,
          "high": 0.1926,
          "low": 0.1787,
          "close": 0.1923,
          "volume": 14558506.0,
          "close_time": 1736985599999,
          "quote_volume": 2712283.7289,
          "trades": 20148,
          "taker_buy_base": 7357445.0,
          "taker_buy_quote": 1371716.1009
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.1925,
          "high": 0.1997,
          "low": 0.1872,
          "close": 0.1953,
          "volume": 20235956.0,
          "close_time": 1737071999999,
          "quote_volume": 3897939.6519,
          "trades": 26072,
          "taker_buy_base": 10426710.0,
          "taker_buy_quote": 2008874.5809
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.1954,
          "high": 0.2143,
          "low": 0.1947,
          "close": 0.2123,
          "volume": 22257065.0,
          "close_time": 1737158399999,
          "quote_volume": 4620267.9853,
          "trades": 26990,
          "taker_buy_base": 11354563.0,
          "taker_buy_quote": 2359300.3207
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.2123,
          "high": 0.2152,
          "low": 0.1933,
          "close": 0.1968,
          "volume": 21090266.0,
          "close_time": 1737244799999,
          "quote_volume": 4294392.5552,
          "trades": 27671,
          "taker_buy_base": 9976775.0,
          "taker_buy_quote": 2035668.8059
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.1967,
          "high": 0.2024,
          "low": 0.1707,
          "close": 0.1738,
          "volume": 38784490.0,
          "close_time": 1737331199999,
          "quote_volume": 7176058.7751,
          "trades": 62781,
          "taker_buy_base": 18687287.0,
          "taker_buy_quote": 3457260.4849
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.1737,
          "high": 0.1872,
          "low": 0.166,
          "close": 0.1717,
          "volume": 36776622.0,
          "close_time": 1737417599999,
          "quote_volume": 6428729.0936,
          "trades": 48425,
          "taker_buy_base": 17759386.0,
          "taker_buy_quote": 3104372.1309
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.1716,
          "high": 0.1825,
          "low": 0.1627,
          "close": 0.1795,
          "volume": 17198052.0,
          "close_time": 1737503999999,
          "quote_volume": 2953834.1861,
          "trades": 22884,
          "taker_buy_base": 8643026.0,
          "taker_buy_quote": 1483406.5898
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.1793,
          "high": 0.1843,
          "low": 0.1735,
          "close": 0.1742,
          "volume": 9218159.0,
          "close_time": 1737590399999,
          "quote_volume": 1651334.5758,
          "trades": 17528,
          "taker_buy_base": 4171767.0,
          "taker_buy_quote": 747931.3779
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.1741,
          "high": 0.178,
          "low": 0.1665,
          "close": 0.1713,
          "volume": 12731665.0,
          "close_time": 1737676799999,
          "quote_volume": 2173346.3176,
          "trades": 20703,
          "taker_buy_base": 6516418.0,
          "taker_buy_quote": 1113652.8659
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.1714,
          "high": 0.176,
          "low": 0.165,
          "close": 0.1673,
          "volume": 11455918.0,
          "close_time": 1737763199999,
          "quote_volume": 1944050.7813,
          "trades": 12457,
          "taker_buy_base": 5946270.0,
          "taker_buy_quote": 1008382.3762
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.1671,
          "high": 0.1687,
          "low": 0.1636,
          "close": 0.1647,
          "volume": 6099618.0,
          "close_time": 1737849599999,
          "quote_volume": 1010769.2951,
          "trades": 6547,
          "taker_buy_base": 2899936.0,
          "taker_buy_quote": 480607.49
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.1646,
          "high": 0.1745,
          "low": 0.1631,
          "close": 0.1635,
          "volume": 12426888.0,
          "close_time": 1737935999999,
          "quote_volume": 2108163.3576,
          "trades": 11196,
          "taker_buy_base": 6298408.0,
          "taker_buy_quote": 1068534.7341
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.1633,
          "high": 0.1648,
          "low": 0.1489,
          "close": 0.1626,
          "volume": 16087147.0,
          "close_time": 1738022399999,
          "quote_volume": 2510868.1059,
          "trades": 15469,
          "taker_buy_base": 8069736.0,
          "taker_buy_quote": 1261323.3665
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.1624,
          "high": 0.1682,
          "low": 0.1533,
          "close": 0.1546,
          "volume": 10122747.0,
          "close_time": 1738108799999,
          "quote_volume": 1649052.7014,
          "trades": 10674,
          "taker_buy_base": 4704947.0,
          "taker_buy_quote": 767872.0997
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.1547,
          "high": 0.1664,
          "low": 0.1537,
          "close": 0.1614,
          "volume": 12318758.0,
          "close_time": 1738195199999,
          "quote_volume": 1977046.6481,
          "trades": 13163,
          "taker_buy_base": 6425927.0,
          "taker_buy_quote": 1031183.9515
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.1613,
          "high": 0.1719,
          "low": 0.1588,
          "close": 0.1668,
          "volume": 10018799.0,
          "close_time": 1738281599999,
          "quote_volume": 1677932.3862,
          "trades": 10166,
          "taker_buy_base": 5218002.0,
          "taker_buy_quote": 873863.4756
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.1669,
          "high": 0.1757,
          "low": 0.1614,
          "close": 0.1643,
          "volume": 17881051.0,
          "close_time": 1738367999999,
          "quote_volume": 3000788.1644,
          "trades": 17230,
          "taker_buy_base": 8630744.0,
          "taker_buy_quote": 1451158.265
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.1643,
          "high": 0.1688,
          "low": 0.149,
          "close": 0.1499,
          "volume": 10860009.0,
          "close_time": 1738454399999,
          "quote_volume": 1747275.97,
          "trades": 11762,
          "taker_buy_base": 5217532.0,
          "taker_buy_quote": 841346.7986
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.1499,
          "high": 0.1535,
          "low": 0.1234,
          "close": 0.1324,
          "volume": 25926571.0,
          "close_time": 1738540799999,
          "quote_volume": 3634679.0153,
          "trades": 25503,
          "taker_buy_base": 12057984.0,
          "taker_buy_quote": 1693443.3977
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.1324,
          "high": 0.1381,
          "low": 0.0995,
          "close": 0.1363,
          "volume": 54694658.0,
          "close_time": 1738627199999,
          "quote_volume": 6575605.418,
          "trades": 58659,
          "taker_buy_base": 26763191.0,
          "taker_buy_quote": 3222829.6007
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.1364,
          "high": 0.1379,
          "low": 0.122,
          "close": 0.128,
          "volume": 27734661.0,
          "close_time": 1738713599999,
          "quote_volume": 3543425.5094,
          "trades": 27691,
          "taker_buy_base": 14104468.0,
          "taker_buy_quote": 1799809.4432
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.1279,
          "high": 0.1399,
          "low": 0.1269,
          "close": 0.1293,
          "volume": 25550782.0,
          "close_time": 1738799999999,
          "quote_volume": 3386102.9615,
          "trades": 19787,
          "taker_buy_base": 12710892.0,
          "taker_buy_quote": 1685754.8822
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.1292,
          "high": 0.1342,
          "low": 0.1228,
          "close": 0.1247,
          "volume": 16432978.0,
          "close_time": 1738886399999,
          "quote_volume": 2105980.8721,
          "trades": 12010,
          "taker_buy_base": 8407506.0,
          "taker_buy_quote": 1077844.6397
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.1247,
          "high": 0.1327,
          "low": 0.1216,
          "close": 0.1259,
          "volume": 15830583.0,
          "close_time": 1738972799999,
          "quote_volume": 2020390.5501,
          "trades": 10810,
          "taker_buy_base": 7637262.0,
          "taker_buy_quote": 974896.6027
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.1259,
          "high": 0.1311,
          "low": 0.1226,
          "close": 0.1296,
          "volume": 9645487.0,
          "close_time": 1739059199999,
          "quote_volume": 1223319.7681,
          "trades": 7700,
          "taker_buy_base": 4617173.0,
          "taker_buy_quote": 585619.505
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.1295,
          "high": 0.133,
          "low": 0.1217,
          "close": 0.1277,
          "volume": 11001030.0,
          "close_time": 1739145599999,
          "quote_volume": 1414035.4816,
          "trades": 10002,
          "taker_buy_base": 5255255.0,
          "taker_buy_quote": 675111.0695
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.1278,
          "high": 0.1295,
          "low": 0.1223,
          "close": 0.1293,
          "volume": 16842792.0,
          "close_time": 1739231999999,
          "quote_volume": 2139720.989,
          "trades": 13507,
          "taker_buy_base": 8077571.0,
          "taker_buy_quote": 1027165.9758
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.1292,
          "high": 0.1367,
          "low": 0.125,
          "close": 0.1267,
          "volume": 14620818.0,
          "close_time": 1739318399999,
          "quote_volume": 1911294.0219,
          "trades": 13769,
          "taker_buy_base": 6923656.0,
          "taker_buy_quote": 904495.6003
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.1265,
          "high": 0.137,
          "low": 0.1214,
          "close": 0.1346,
          "volume": 19424370.0,
          "close_time": 1739404799999,
          "quote_volume": 2478150.9701,
          "trades": 13826,
          "taker_buy_base": 9595699.0,
          "taker_buy_quote": 1221813.4485
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.1347,
          "high": 0.1357,
          "low": 0.1263,
          "close": 0.1317,
          "volume": 15434276.0,
          "close_time": 1739491199999,
          "quote_volume": 2006487.6639,
          "trades": 11984,
          "taker_buy_base": 7851690.0,
          "taker_buy_quote": 1019972.86
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.1319,
          "high": 0.164,
          "low": 0.1312,
          "close": 0.1429,
          "volume": 40837333.0,
          "close_time": 1739577599999,
          "quote_volume": 5955024.6547,
          "trades": 42497,
          "taker_buy_base": 20294387.0,
          "taker_buy_quote": 2961972.0022
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.143,
          "high": 0.1467,
          "low": 0.1337,
          "close": 0.1375,
          "volume": 19320503.0,
          "close_time": 1739663999999,
          "quote_volume": 2692825.5911,
          "trades": 17683,
          "taker_buy_base": 9429633.0,
          "taker_buy_quote": 1313873.4739
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.1374,
          "high": 0.1417,
          "low": 0.1316,
          "close": 0.1333,
          "volume": 15074056.0,
          "close_time": 1739750399999,
          "quote_volume": 2056459.4177,
          "trades": 16314,
          "taker_buy_base": 7704990.0,
          "taker_buy_quote": 1051750.0881
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.1332,
          "high": 0.1416,
          "low": 0.1308,
          "close": 0.1353,
          "volume": 13844902.0,
          "close_time": 1739836799999,
          "quote_volume": 1885654.3541,
          "trades": 13210,
          "taker_buy_base": 7046241.0,
          "taker_buy_quote": 959558.6901
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.1353,
          "high": 0.1358,
          "low": 0.1238,
          "close": 0.1302,
          "volume": 12303314.0,
          "close_time": 1739923199999,
          "quote_volume": 1581054.3859,
          "trades": 11133,
          "taker_buy_base": 5993553.0,
          "taker_buy_quote": 771627.3621
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.1302,
          "high": 0.1324,
          "low": 0.1288,
          "close": 0.1309,
          "volume": 9187329.0,
          "close_time": 1740009599999,
          "quote_volume": 1201473.6431,
          "trades": 7805,
          "taker_buy_base": 4368403.0,
          "taker_buy_quote": 571615.1137
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.1308,
          "high": 0.1341,
          "low": 0.1289,
          "close": 0.1333,
          "volume": 10812209.0,
          "close_time": 1740095999999,
          "quote_volume": 1419732.8394,
          "trades": 9223,
          "taker_buy_base": 5254964.0,
          "taker_buy_quote": 690270.9737
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.1334,
          "high": 0.1445,
          "low": 0.1311,
          "close": 0.1337,
          "volume": 19973319.0,
          "close_time": 1740182399999,
          "quote_volume": 2768060.9324,
          "trades": 16930,
          "taker_buy_base": 9932834.0,
          "taker_buy_quote": 1373354.202
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.1336,
          "high": 0.143,
          "low": 0.1328,
          "close": 0.1421,
          "volume": 9166246.0,
          "close_time": 1740268799999,
          "quote_volume": 1261597.1021,
          "trades": 7718,
          "taker_buy_base": 4462626.0,
          "taker_buy_quote": 614172.2574
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.142,
          "high": 0.1423,
          "low": 0.1337,
          "close": 0.1358,
          "volume": 10345657.0,
          "close_time": 1740355199999,
          "quote_volume": 1421413.6534,
          "trades": 9711,
          "taker_buy_base": 5195563.0,
          "taker_buy_quote": 713754.6367
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.1358,
          "high": 0.1366,
          "low": 0.1171,
          "close": 0.1195,
          "volume": 16020131.0,
          "close_time": 1740441599999,
          "quote_volume": 2038063.0921,
          "trades": 12242,
          "taker_buy_base": 8104751.0,
          "taker_buy_quote": 1031970.901
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.1195,
          "high": 0.1207,
          "low": 0.1114,
          "close": 0.1193,
          "volume": 27149435.0,
          "close_time": 1740527999999,
          "quote_volume": 3161191.605,
          "trades": 18990,
          "taker_buy_base": 14167642.0,
          "taker_buy_quote": 1650901.656
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.119,
          "high": 0.1254,
          "low": 0.1168,
          "close": 0.1212,
          "volume": 15837518.0,
          "close_time": 1740614399999,
          "quote_volume": 1917819.2232,
          "trades": 10950,
          "taker_buy_base": 8013791.0,
          "taker_buy_quote": 970614.5493
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.1213,
          "high": 0.1279,
          "low": 0.1199,
          "close": 0.1237,
          "volume": 14736131.0,
          "close_time": 1740700799999,
          "quote_volume": 1825880.6313,
          "trades": 10793,
          "taker_buy_base": 6728112.0,
          "taker_buy_quote": 833284.9377
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.1237,
          "high": 0.125,
          "low": 0.1129,
          "close": 0.1238,
          "volume": 17231553.0,
          "close_time": 1740787199999,
          "quote_volume": 2051446.2766,
          "trades": 13323,
          "taker_buy_base": 8639241.0,
          "taker_buy_quote": 1029148.8981
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.1238,
          "high": 0.1243,
          "low": 0.118,
          "close": 0.1218,
          "volume": 8355896.0,
          "close_time": 1740873599999,
          "quote_volume": 1009667.326,
          "trades": 6506,
          "taker_buy_base": 4446149.0,
          "taker_buy_quote": 537437.9013
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.122,
          "high": 0.1329,
          "low": 0.118,
          "close": 0.1323,
          "volume": 18399090.0,
          "close_time": 1740959999999,
          "quote_volume": 2326693.733,
          "trades": 13518,
          "taker_buy_base": 9018987.0,
          "taker_buy_quote": 1142990.7792
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.1323,
          "high": 0.1329,
          "low": 0.1117,
          "close": 0.1134,
          "volume": 19820154.0,
          "close_time": 1741046399999,
          "quote_volume": 2408595.2178,
          "trades": 14541,
          "taker_buy_base": 9369615.0,
          "taker_buy_quote": 1135907.3799
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.1133,
          "high": 0.114,
          "low": 0.1033,
          "close": 0.1114,
          "volume": 22892120.0,
          "close_time": 1741132799999,
          "quote_volume": 2490214.9537,
          "trades": 15783,
          "taker_buy_base": 11363374.0,
          "taker_buy_quote": 1236674.7915
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.1113,
          "high": 0.1163,
          "low": 0.11,
          "close": 0.1146,
          "volume": 10232974.0,
          "close_time": 1741219199999,
          "quote_volume": 1155871.7291,
          "trades": 7452,
          "taker_buy_base": 4797247.0,
          "taker_buy_quote": 541764.908
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.1145,
          "high": 0.1177,
          "low": 0.1102,
          "close": 0.1124,
          "volume": 10120008.0,
          "close_time": 1741305599999,
          "quote_volume": 1151527.8957,
          "trades": 6084,
          "taker_buy_base": 5003920.0,
          "taker_buy_quote": 568561.616
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.1123,
          "high": 0.1152,
          "low": 0.1069,
          "close": 0.111,
          "volume": 19005973.0,
          "close_time": 1741391999999,
          "quote_volume": 2127683.0485,
          "trades": 10468,
          "taker_buy_base": 8941320.0,
          "taker_buy_quote": 1002732.5547
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.1109,
          "high": 0.1117,
          "low": 0.1067,
          "close": 0.1079,
          "volume": 8411715.0,
          "close_time": 1741478399999,
          "quote_volume": 916684.4383,
          "trades": 6040,
          "taker_buy_base": 4144640.0,
          "taker_buy_quote": 451895.979
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.108,
          "high": 0.1084,
          "low": 0.0984,
          "close": 0.1015,
          "volume": 12547282.0,
          "close_time": 1741564799999,
          "quote_volume": 1292405.6577,
          "trades": 11239,
          "taker_buy_base": 6287555.0,
          "taker_buy_quote": 648130.0577
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.1015,
          "high": 0.1143,
          "low": 0.0998,
          "close": 0.1011,
          "volume": 35606734.0,
          "close_time": 1741651199999,
          "quote_volume": 3841391.8603,
          "trades": 27725,
          "taker_buy_base": 18016384.0,
          "taker_buy_quote": 1943048.5146
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.1011,
          "high": 0.1081,
          "low": 0.0947,
          "close": 0.1053,
          "volume": 17569426.0,
          "close_time": 1741737599999,
          "quote_volume": 1795666.8307,
          "trades": 11408,
          "taker_buy_base": 8810614.0,
          "taker_buy_quote": 901546.6029
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.1053,
          "high": 0.1077,
          "low": 0.1017,
          "close": 0.1049,
          "volume": 15466717.0,
          "close_time": 1741823999999,
          "quote_volume": 1615202.7092,
          "trades": 9135,
          "taker_buy_base": 8044125.0,
          "taker_buy_quote": 840962.6805
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.1048,
          "high": 0.1054,
          "low": 0.1004,
          "close": 0.1035,
          "volume": 8102096.0,
          "close_time": 1741910399999,
          "quote_volume": 834624.8619,
          "trades": 5224,
          "taker_buy_base": 4406292.0,
          "taker_buy_quote": 454087.0752
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.1035,
          "high": 0.1076,
          "low": 0.1029,
          "close": 0.1049,
          "volume": 8427705.0,
          "close_time": 1741996799999,
          "quote_volume": 888074.9367,
          "trades": 5978,
          "taker_buy_base": 4588866.0,
          "taker_buy_quote": 483194.1592
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.1049,
          "high": 0.1083,
          "low": 0.1046,
          "close": 0.1074,
          "volume": 6736347.0,
          "close_time": 1742083199999,
          "quote_volume": 715150.8761,
          "trades": 4207,
          "taker_buy_base": 3427130.0,
          "taker_buy_quote": 363942.9667
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.1074,
          "high": 0.1079,
          "low": 0.1019,
          "close": 0.1029,
          "volume": 8738792.0,
          "close_time": 1742169599999,
          "quote_volume": 914384.7562,
          "trades": 5458,
          "taker_buy_base": 4475794.0,
          "taker_buy_quote": 467647.2124
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.1028,
          "high": 0.1084,
          "low": 0.1028,
          "close": 0.1072,
          "volume": 9336024.0,
          "close_time": 1742255999999,
          "quote_volume": 992424.4966,
          "trades": 6573,
          "taker_buy_base": 4617839.0,
          "taker_buy_quote": 490865.0761
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.107,
          "high": 0.1072,
          "low": 0.1018,
          "close": 0.1064,
          "volume": 11035880.0,
          "close_time": 1742342399999,
          "quote_volume": 1151270.1698,
          "trades": 6636,
          "taker_buy_base": 5996179.0,
          "taker_buy_quote": 625699.7979
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.1064,
          "high": 0.1105,
          "low": 0.1062,
          "close": 0.1101,
          "volume": 12713968.0,
          "close_time": 1742428799999,
          "quote_volume": 1376963.2041,
          "trades": 8339,
          "taker_buy_base": 6238870.0,
          "taker_buy_quote": 676287.5983
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.1101,
          "high": 0.1106,
          "low": 0.1052,
          "close": 0.1059,
          "volume": 6440155.0,
          "close_time": 1742515199999,
          "quote_volume": 693086.2526,
          "trades": 5243,
          "taker_buy_base": 3068759.0,
          "taker_buy_quote": 330281.1951
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.1061,
          "high": 0.1066,
          "low": 0.1035,
          "close": 0.1043,
          "volume": 5149347.0,
          "close_time": 1742601599999,
          "quote_volume": 540055.7529,
          "trades": 5119,
          "taker_buy_base": 2827136.0,
          "taker_buy_quote": 296580.4601
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.1044,
          "high": 0.108,
          "low": 0.1037,
          "close": 0.1061,
          "volume": 6003885.0,
          "close_time": 1742687999999,
          "quote_volume": 638980.7299,
          "trades": 4848,
          "taker_buy_base": 2868801.0,
          "taker_buy_quote": 305549.7505
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.1061,
          "high": 0.1075,
          "low": 0.1045,
          "close": 0.1054,
          "volume": 4159812.0,
          "close_time": 1742774399999,
          "quote_volume": 440683.967,
          "trades": 3570,
          "taker_buy_base": 2388273.0,
          "taker_buy_quote": 252925.2599
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.1053,
          "high": 0.1126,
          "low": 0.1045,
          "close": 0.111,
          "volume": 14844858.0,
          "close_time": 1742860799999,
          "quote_volume": 1631648.7638,
          "trades": 10383,
          "taker_buy_base": 7799900.0,
          "taker_buy_quote": 857547.9295
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.1109,
          "high": 0.1136,
          "low": 0.109,
          "close": 0.1132,
          "volume": 7877523.0,
          "close_time": 1742947199999,
          "quote_volume": 877782.228,
          "trades": 5346,
          "taker_buy_base": 3815606.0,
          "taker_buy_quote": 425314.6296
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.1131,
          "high": 0.1158,
          "low": 0.1088,
          "close": 0.1104,
          "volume": 10481486.0,
          "close_time": 1743033599999,
          "quote_volume": 1178842.6046,
          "trades": 7098,
          "taker_buy_base": 5538762.0,
          "taker_buy_quote": 622891.407
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.1105,
          "high": 0.1128,
          "low": 0.108,
          "close": 0.1096,
          "volume": 5572568.0,
          "close_time": 1743119999999,
          "quote_volume": 614323.5387,
          "trades": 3539,
          "taker_buy_base": 2793708.0,
          "taker_buy_quote": 307773.717
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.1095,
          "high": 0.1096,
          "low": 0.1006,
          "close": 0.1027,
          "volume": 11690713.0,
          "close_time": 1743206399999,
          "quote_volume": 1211499.7243,
          "trades": 7789,
          "taker_buy_base": 5856031.0,
          "taker_buy_quote": 607584.1617
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.1027,
          "high": 0.103,
          "low": 0.0962,
          "close": 0.0981,
          "volume": 12746978.0,
          "close_time": 1743292799999,
          "quote_volume": 1259725.7466,
          "trades": 8544,
          "taker_buy_base": 6595543.0,
          "taker_buy_quote": 651081.5129
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.0982,
          "high": 0.1001,
          "low": 0.0966,
          "close": 0.0979,
          "volume": 4595438.0,
          "close_time": 1743379199999,
          "quote_volume": 452905.0375,
          "trades": 3634,
          "taker_buy_base": 2447362.0,
          "taker_buy_quote": 241193.882
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.0979,
          "high": 0.0999,
          "low": 0.0957,
          "close": 0.0982,
          "volume": 5104476.0,
          "close_time": 1743465599999,
          "quote_volume": 499932.5804,
          "trades": 3501,
          "taker_buy_base": 2667603.0,
          "taker_buy_quote": 261438.6502
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.0981,
          "high": 0.1028,
          "low": 0.0981,
          "close": 0.0994,
          "volume": 5970528.0,
          "close_time": 1743551999999,
          "quote_volume": 600637.823,
          "trades": 4146,
          "taker_buy_base": 2796361.0,
          "taker_buy_quote": 280868.6863
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.0994,
          "high": 0.1015,
          "low": 0.0922,
          "close": 0.093,
          "volume": 12931162.0,
          "close_time": 1743638399999,
          "quote_volume": 1260385.3559,
          "trades": 8729,
          "taker_buy_base": 6617976.0,
          "taker_buy_quote": 644528.7406
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.093,
          "high": 0.0975,
          "low": 0.0906,
          "close": 0.0957,
          "volume": 14924983.0,
          "close_time": 1743724799999,
          "quote_volume": 1404862.5445,
          "trades": 8935,
          "taker_buy_base": 7923242.0,
          "taker_buy_quote": 746440.1857
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.0957,
          "high": 0.0985,
          "low": 0.0932,
          "close": 0.0972,
          "volume": 13115041.0,
          "close_time": 1743811199999,
          "quote_volume": 1259411.9265,
          "trades": 7889,
          "taker_buy_base": 6134874.0,
          "taker_buy_quote": 588948.411
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.0971,
          "high": 0.0978,
          "low": 0.0937,
          "close": 0.0953,
          "volume": 5194853.0,
          "close_time": 1743897599999,
          "quote_volume": 496636.8718,
          "trades": 3180,
          "taker_buy_base": 2575235.0,
          "taker_buy_quote": 245901.2645
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.0952,
          "high": 0.0953,
          "low": 0.0805,
          "close": 0.0832,
          "volume": 17257659.0,
          "close_time": 1743983999999,
          "quote_volume": 1490021.0864,
          "trades": 8121,
          "taker_buy_base": 8345443.0,
          "taker_buy_quote": 719662.65
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.083,
          "high": 0.0874,
          "low": 0.0757,
          "close": 0.0832,
          "volume": 34949462.0,
          "close_time": 1744070399999,
          "quote_volume": 2857525.2134,
          "trades": 19410,
          "taker_buy_base": 16589093.0,
          "taker_buy_quote": 1357498.7184
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.0832,
          "high": 0.0855,
          "low": 0.0774,
          "close": 0.078,
          "volume": 13773939.0,
          "close_time": 1744156799999,
          "quote_volume": 1115900.6479,
          "trades": 8181,
          "taker_buy_base": 6811772.0,
          "taker_buy_quote": 551921.3365
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.078,
          "high": 0.0891,
          "low": 0.0756,
          "close": 0.088,
          "volume": 20549517.0,
          "close_time": 1744243199999,
          "quote_volume": 1702246.6518,
          "trades": 9909,
          "taker_buy_base": 9799767.0,
          "taker_buy_quote": 812039.7779
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.0881,
          "high": 0.0887,
          "low": 0.0833,
          "close": 0.0869,
          "volume": 13269782.0,
          "close_time": 1744329599999,
          "quote_volume": 1143937.3914,
          "trades": 6057,
          "taker_buy_base": 6461149.0,
          "taker_buy_quote": 557853.0194
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.0868,
          "high": 0.0896,
          "low": 0.0861,
          "close": 0.0886,
          "volume": 9873031.0,
          "close_time": 1744415999999,
          "quote_volume": 865679.7436,
          "trades": 4951,
          "taker_buy_base": 4980776.0,
          "taker_buy_quote": 436706.6364
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.0885,
          "high": 0.0938,
          "low": 0.0874,
          "close": 0.0925,
          "volume": 8773282.0,
          "close_time": 1744502399999,
          "quote_volume": 794882.1483,
          "trades": 4627,
          "taker_buy_base": 4404000.0,
          "taker_buy_quote": 399303.4234
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.0926,
          "high": 0.0932,
          "low": 0.0883,
          "close": 0.0897,
          "volume": 8674378.0,
          "close_time": 1744588799999,
          "quote_volume": 786296.9872,
          "trades": 4571,
          "taker_buy_base": 4234529.0,
          "taker_buy_quote": 384172.4555
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.0896,
          "high": 0.0925,
          "low": 0.0878,
          "close": 0.0881,
          "volume": 12698936.0,
          "close_time": 1744675199999,
          "quote_volume": 1139241.0866,
          "trades": 6916,
          "taker_buy_base": 6225927.0,
          "taker_buy_quote": 558502.7977
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.0881,
          "high": 0.0898,
          "low": 0.0861,
          "close": 0.0864,
          "volume": 6998392.0,
          "close_time": 1744761599999,
          "quote_volume": 615817.8308,
          "trades": 4472,
          "taker_buy_base": 3323998.0,
          "taker_buy_quote": 292722.0357
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.0863,
          "high": 0.0882,
          "low": 0.0842,
          "close": 0.0861,
          "volume": 14143636.0,
          "close_time": 1744847999999,
          "quote_volume": 1222094.1503,
          "trades": 7930,
          "taker_buy_base": 6845441.0,
          "taker_buy_quote": 591467.8812
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.0861,
          "high": 0.0892,
          "low": 0.0851,
          "close": 0.0887,
          "volume": 8974333.0,
          "close_time": 1744934399999,
          "quote_volume": 782315.6114,
          "trades": 4652,
          "taker_buy_base": 4443075.0,
          "taker_buy_quote": 387162.4827
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.0887,
          "high": 0.0914,
          "low": 0.0883,
          "close": 0.0901,
          "volume": 7430080.0,
          "close_time": 1745020799999,
          "quote_volume": 669489.0886,
          "trades": 4183,
          "taker_buy_base": 3716173.0,
          "taker_buy_quote": 334905.8669
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.0901,
          "high": 0.0937,
          "low": 0.0901,
          "close": 0.0932,
          "volume": 7144362.0,
          "close_time": 1745107199999,
          "quote_volume": 660653.8029,
          "trades": 4349,
          "taker_buy_base": 3643664.0,
          "taker_buy_quote": 337148.7351
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.0932,
          "high": 0.098,
          "low": 0.0922,
          "close": 0.0946,
          "volume": 14598085.0,
          "close_time": 1745193599999,
          "quote_volume": 1383969.9452,
          "trades": 9632,
          "taker_buy_base": 7696658.0,
          "taker_buy_quote": 730354.4097
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.0946,
          "high": 0.1072,
          "low": 0.0926,
          "close": 0.0949,
          "volume": 36403162.0,
          "close_time": 1745279999999,
          "quote_volume": 3526996.986,
          "trades": 38651,
          "taker_buy_base": 16569378.0,
          "taker_buy_quote": 1601366.671
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.0949,
          "high": 0.1023,
          "low": 0.0928,
          "close": 0.1019,
          "volume": 19586993.0,
          "close_time": 1745366399999,
          "quote_volume": 1906072.8195,
          "trades": 13858,
          "taker_buy_base": 10185046.0,
          "taker_buy_quote": 990988.6333
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.1019,
          "high": 0.1047,
          "low": 0.1012,
          "close": 0.1029,
          "volume": 15239568.0,
          "close_time": 1745452799999,
          "quote_volume": 1571830.3551,
          "trades": 11406,
          "taker_buy_base": 7488282.0,
          "taker_buy_quote": 772421.2404
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.103,
          "high": 0.1051,
          "low": 0.1,
          "close": 0.1049,
          "volume": 21307854.0,
          "close_time": 1745539199999,
          "quote_volume": 2179647.0968,
          "trades": 13521,
          "taker_buy_base": 9952829.0,
          "taker_buy_quote": 1018563.9298
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.1049,
          "high": 0.1073,
          "low": 0.1032,
          "close": 0.1057,
          "volume": 9136043.0,
          "close_time": 1745625599999,
          "quote_volume": 967039.5621,
          "trades": 9260,
          "taker_buy_base": 4355584.0,
          "taker_buy_quote": 460968.867
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.1058,
          "high": 0.1097,
          "low": 0.1052,
          "close": 0.1072,
          "volume": 7761368.0,
          "close_time": 1745711999999,
          "quote_volume": 834053.9278,
          "trades": 7564,
          "taker_buy_base": 3866780.0,
          "taker_buy_quote": 415448.8672
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.1072,
          "high": 0.1083,
          "low": 0.103,
          "close": 0.1032,
          "volume": 6578768.0,
          "close_time": 1745798399999,
          "quote_volume": 691197.4904,
          "trades": 7445,
          "taker_buy_base": 3305603.0,
          "taker_buy_quote": 347191.8322
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.1032,
          "high": 0.1082,
          "low": 0.1007,
          "close": 0.1069,
          "volume": 10831130.0,
          "close_time": 1745884799999,
          "quote_volume": 1138349.0337,
          "trades": 11106,
          "taker_buy_base": 5122575.0,
          "taker_buy_quote": 538474.019
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.1068,
          "high": 0.1077,
          "low": 0.1001,
          "close": 0.1012,
          "volume": 10344475.0,
          "close_time": 1745971199999,
          "quote_volume": 1081160.4638,
          "trades": 13415,
          "taker_buy_base": 4496855.0,
          "taker_buy_quote": 469474.8443
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.1013,
          "high": 0.1031,
          "low": 0.0957,
          "close": 0.0994,
          "volume": 13405086.0,
          "close_time": 1746057599999,
          "quote_volume": 1336047.4762,
          "trades": 13143,
          "taker_buy_base": 5771014.0,
          "taker_buy_quote": 574946.7852
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.0994,
          "high": 0.1042,
          "low": 0.0983,
          "close": 0.1037,
          "volume": 9155591.0,
          "close_time": 1746143999999,
          "quote_volume": 931561.0209,
          "trades": 6812,
          "taker_buy_base": 4690308.0,
          "taker_buy_quote": 477603.4591
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.1038,
          "high": 0.1092,
          "low": 0.1033,
          "close": 0.1058,
          "volume": 22537327.0,
          "close_time": 1746230399999,
          "quote_volume": 2400224.8145,
          "trades": 14410,
          "taker_buy_base": 11248784.0,
          "taker_buy_quote": 1198402.6972
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.1058,
          "high": 0.1058,
          "low": 0.0956,
          "close": 0.0967,
          "volume": 8838507.0,
          "close_time": 1746316799999,
          "quote_volume": 881346.7705,
          "trades": 6359,
          "taker_buy_base": 4066742.0,
          "taker_buy_quote": 404761.2117
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.0966,
          "high": 0.0978,
          "low": 0.093,
          "close": 0.0935,
          "volume": 7997557.0,
          "close_time": 1746403199999,
          "quote_volume": 764059.2313,
          "trades": 6602,
          "taker_buy_base": 4058190.0,
          "taker_buy_quote": 387480.3537
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.0937,
          "high": 0.1258,
          "low": 0.0917,
          "close": 0.1094,
          "volume": 195416080.0,
          "close_time": 1746489599999,
          "quote_volume": 21492166.0586,
          "trades": 139049,
          "taker_buy_base": 94671281.0,
          "taker_buy_quote": 10417154.9458
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.1095,
          "high": 0.1226,
          "low": 0.0981,
          "close": 0.1012,
          "volume": 176359423.0,
          "close_time": 1746575999999,
          "quote_volume": 19451248.1017,
          "trades": 142168,
          "taker_buy_base": 89477641.0,
          "taker_buy_quote": 9858260.713
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.1012,
          "high": 0.104,
          "low": 0.0977,
          "close": 0.0996,
          "volume": 34092971.0,
          "close_time": 1746662399999,
          "quote_volume": 3444888.8231,
          "trades": 33253,
          "taker_buy_base": 18685887.0,
          "taker_buy_quote": 1889800.7227
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.0995,
          "high": 0.112,
          "low": 0.099,
          "close": 0.1115,
          "volume": 33142952.0,
          "close_time": 1746748799999,
          "quote_volume": 3499176.6828,
          "trades": 35741,
          "taker_buy_base": 18947999.0,
          "taker_buy_quote": 2001856.4135
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.1115,
          "high": 0.1189,
          "low": 0.1102,
          "close": 0.1153,
          "volume": 34138748.0,
          "close_time": 1746835199999,
          "quote_volume": 3913747.3283,
          "trades": 36824,
          "taker_buy_base": 17410286.0,
          "taker_buy_quote": 1996432.8809
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.1153,
          "high": 0.1238,
          "low": 0.1141,
          "close": 0.123,
          "volume": 22048348.0,
          "close_time": 1746921599999,
          "quote_volume": 2586392.1038,
          "trades": 25591,
          "taker_buy_base": 10890644.0,
          "taker_buy_quote": 1280172.0942
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.123,
          "high": 0.1235,
          "low": 0.1175,
          "close": 0.1211,
          "volume": 19328448.0,
          "close_time": 1747007999999,
          "quote_volume": 2332770.6237,
          "trades": 21287,
          "taker_buy_base": 9727225.0,
          "taker_buy_quote": 1175059.7325
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.1212,
          "high": 0.1267,
          "low": 0.113,
          "close": 0.1189,
          "volume": 24746443.0,
          "close_time": 1747094399999,
          "quote_volume": 2986366.5191,
          "trades": 33556,
          "taker_buy_base": 11834915.0,
          "taker_buy_quote": 1430625.8332
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.1189,
          "high": 0.125,
          "low": 0.1115,
          "close": 0.1231,
          "volume": 16627911.0,
          "close_time": 1747180799999,
          "quote_volume": 1972201.9781,
          "trades": 21326,
          "taker_buy_base": 8330127.0,
          "taker_buy_quote": 989953.4692
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.1233,
          "high": 0.125,
          "low": 0.1156,
          "close": 0.1161,
          "volume": 15356752.0,
          "close_time": 1747267199999,
          "quote_volume": 1829174.5623,
          "trades": 19184,
          "taker_buy_base": 7549078.0,
          "taker_buy_quote": 898419.1983
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.1162,
          "high": 0.1177,
          "low": 0.1091,
          "close": 0.1124,
          "volume": 16499765.0,
          "close_time": 1747353599999,
          "quote_volume": 1855890.4581,
          "trades": 20868,
          "taker_buy_base": 8065080.0,
          "taker_buy_quote": 907226.604
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.1124,
          "high": 0.115,
          "low": 0.1084,
          "close": 0.1094,
          "volume": 9728572.0,
          "close_time": 1747439999999,
          "quote_volume": 1097138.6557,
          "trades": 7336,
          "taker_buy_base": 4632400.0,
          "taker_buy_quote": 522771.0627
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.1092,
          "high": 0.1097,
          "low": 0.1047,
          "close": 0.1064,
          "volume": 8486549.0,
          "close_time": 1747526399999,
          "quote_volume": 907096.5948,
          "trades": 6253,
          "taker_buy_base": 3961051.0,
          "taker_buy_quote": 423763.667
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.1064,
          "high": 0.1144,
          "low": 0.1054,
          "close": 0.1124,
          "volume": 9102092.0,
          "close_time": 1747612799999,
          "quote_volume": 993775.1817,
          "trades": 6858,
          "taker_buy_base": 4570833.0,
          "taker_buy_quote": 499153.7911
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.1124,
          "high": 0.1132,
          "low": 0.1031,
          "close": 0.1083,
          "volume": 11128719.0,
          "close_time": 1747699199999,
          "quote_volume": 1184180.9268,
          "trades": 7577,
          "taker_buy_base": 4887770.0,
          "taker_buy_quote": 520797.3617
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.1083,
          "high": 0.1114,
          "low": 0.1057,
          "close": 0.1102,
          "volume": 8420735.0,
          "close_time": 1747785599999,
          "quote_volume": 913420.34,
          "trades": 6192,
          "taker_buy_base": 4277845.0,
          "taker_buy_quote": 464043.7807
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.1102,
          "high": 0.1136,
          "low": 0.1075,
          "close": 0.111,
          "volume": 10367406.0,
          "close_time": 1747871999999,
          "quote_volume": 1144868.1842,
          "trades": 8119,
          "taker_buy_base": 5329678.0,
          "taker_buy_quote": 588756.7769
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.1112,
          "high": 0.1168,
          "low": 0.111,
          "close": 0.1159,
          "volume": 11922683.0,
          "close_time": 1747958399999,
          "quote_volume": 1371960.793,
          "trades": 10469,
          "taker_buy_base": 5863985.0,
          "taker_buy_quote": 675152.6182
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.1159,
          "high": 0.1182,
          "low": 0.1053,
          "close": 0.1058,
          "volume": 15216693.0,
          "close_time": 1748044799999,
          "quote_volume": 1711436.1298,
          "trades": 15679,
          "taker_buy_base": 7371509.0,
          "taker_buy_quote": 831669.5764
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.1057,
          "high": 0.1078,
          "low": 0.1015,
          "close": 0.1029,
          "volume": 17013637.0,
          "close_time": 1748131199999,
          "quote_volume": 1783829.4558,
          "trades": 10922,
          "taker_buy_base": 7440578.0,
          "taker_buy_quote": 780116.7934
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.1028,
          "high": 0.1034,
          "low": 0.0968,
          "close": 0.102,
          "volume": 12207585.0,
          "close_time": 1748217599999,
          "quote_volume": 1218662.8838,
          "trades": 8270,
          "taker_buy_base": 5325228.0,
          "taker_buy_quote": 531959.9571
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.1021,
          "high": 0.104,
          "low": 0.0985,
          "close": 0.0992,
          "volume": 29891244.0,
          "close_time": 1748303999999,
          "quote_volume": 3006761.9797,
          "trades": 18898,
          "taker_buy_base": 13651360.0,
          "taker_buy_quote": 1373379.9882
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.0993,
          "high": 0.1032,
          "low": 0.0967,
          "close": 0.1007,
          "volume": 24795163.0,
          "close_time": 1748390399999,
          "quote_volume": 2501107.3453,
          "trades": 23740,
          "taker_buy_base": 12628199.0,
          "taker_buy_quote": 1277095.0305
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.1006,
          "high": 0.1029,
          "low": 0.0943,
          "close": 0.0972,
          "volume": 26154007.0,
          "close_time": 1748476799999,
          "quote_volume": 2586239.3188,
          "trades": 17516,
          "taker_buy_base": 12867117.0,
          "taker_buy_quote": 1274109.3139
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.0972,
          "high": 0.0994,
          "low": 0.0931,
          "close": 0.0934,
          "volume": 37872311.0,
          "close_time": 1748563199999,
          "quote_volume": 3655700.4902,
          "trades": 36477,
          "taker_buy_base": 19335684.0,
          "taker_buy_quote": 1870726.1461
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.0934,
          "high": 0.0939,
          "low": 0.0845,
          "close": 0.0851,
          "volume": 32623473.0,
          "close_time": 1748649599999,
          "quote_volume": 2925872.4419,
          "trades": 17757,
          "taker_buy_base": 16183806.0,
          "taker_buy_quote": 1450895.6381
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.0851,
          "high": 0.0895,
          "low": 0.0825,
          "close": 0.0864,
          "volume": 16076745.0,
          "close_time": 1748735999999,
          "quote_volume": 1379178.2844,
          "trades": 9448,
          "taker_buy_base": 7667277.0,
          "taker_buy_quote": 658055.699
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.0864,
          "high": 0.0883,
          "low": 0.0847,
          "close": 0.0878,
          "volume": 8498197.0,
          "close_time": 1748822399999,
          "quote_volume": 736036.3195,
          "trades": 4587,
          "taker_buy_base": 4068857.0,
          "taker_buy_quote": 352864.271
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.0878,
          "high": 0.0917,
          "low": 0.0852,
          "close": 0.0909,
          "volume": 9575028.0,
          "close_time": 1748908799999,
          "quote_volume": 838853.1712,
          "trades": 5257,
          "taker_buy_base": 4143751.0,
          "taker_buy_quote": 362625.4299
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.091,
          "high": 0.0924,
          "low": 0.0846,
          "close": 0.0873,
          "volume": 18397528.0,
          "close_time": 1748995199999,
          "quote_volume": 1629115.0048,
          "trades": 11832,
          "taker_buy_base": 9011099.0,
          "taker_buy_quote": 797657.2245
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.0875,
          "high": 0.0965,
          "low": 0.0861,
          "close": 0.0891,
          "volume": 50605616.0,
          "close_time": 1749081599999,
          "quote_volume": 4657978.9878,
          "trades": 36965,
          "taker_buy_base": 25445806.0,
          "taker_buy_quote": 2340727.6454
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.0892,
          "high": 0.094,
          "low": 0.0836,
          "close": 0.0843,
          "volume": 53222720.0,
          "close_time": 1749167999999,
          "quote_volume": 4809276.2173,
          "trades": 35360,
          "taker_buy_base": 26303623.0,
          "taker_buy_quote": 2373992.0491
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.0842,
          "high": 0.0869,
          "low": 0.0807,
          "close": 0.0809,
          "volume": 25320696.0,
          "close_time": 1749254399999,
          "quote_volume": 2141493.9871,
          "trades": 18578,
          "taker_buy_base": 12940113.0,
          "taker_buy_quote": 1095669.1666
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.0809,
          "high": 0.0848,
          "low": 0.0806,
          "close": 0.0844,
          "volume": 11829232.0,
          "close_time": 1749340799999,
          "quote_volume": 981144.9774,
          "trades": 7365,
          "taker_buy_base": 5626884.0,
          "taker_buy_quote": 466359.8517
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.0844,
          "high": 0.0868,
          "low": 0.0824,
          "close": 0.0831,
          "volume": 13367943.0,
          "close_time": 1749427199999,
          "quote_volume": 1121527.2283,
          "trades": 6749,
          "taker_buy_base": 6859081.0,
          "taker_buy_quote": 575573.2623
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.0831,
          "high": 0.0874,
          "low": 0.0815,
          "close": 0.0874,
          "volume": 19477408.0,
          "close_time": 1749513599999,
          "quote_volume": 1644771.8426,
          "trades": 9234,
          "taker_buy_base": 10376061.0,
          "taker_buy_quote": 876401.1263
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.0874,
          "high": 0.0928,
          "low": 0.0866,
          "close": 0.0902,
          "volume": 28807659.0,
          "close_time": 1749599999999,
          "quote_volume": 2560492.0352,
          "trades": 13539,
          "taker_buy_base": 15377106.0,
          "taker_buy_quote": 1367273.2529
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.0901,
          "high": 0.0909,
          "low": 0.0848,
          "close": 0.0858,
          "volume": 18119335.0,
          "close_time": 1749686399999,
          "quote_volume": 1604680.1718,
          "trades": 10892,
          "taker_buy_base": 9265286.0,
          "taker_buy_quote": 821302.7441
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.0857,
          "high": 0.0857,
          "low": 0.0796,
          "close": 0.0799,
          "volume": 12689356.0,
          "close_time": 1749772799999,
          "quote_volume": 1048835.0346,
          "trades": 7246,
          "taker_buy_base": 6327722.0,
          "taker_buy_quote": 523301.118
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.0798,
          "high": 0.0799,
          "low": 0.0746,
          "close": 0.0787,
          "volume": 21107501.0,
          "close_time": 1749859199999,
          "quote_volume": 1619059.9485,
          "trades": 10538,
          "taker_buy_base": 10357454.0,
          "taker_buy_quote": 794343.9229
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.0788,
          "high": 0.0807,
          "low": 0.0772,
          "close": 0.0792,
          "volume": 10479865.0,
          "close_time": 1749945599999,
          "quote_volume": 828312.3079,
          "trades": 4317,
          "taker_buy_base": 5535489.0,
          "taker_buy_quote": 437975.7075
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.0791,
          "high": 0.0804,
          "low": 0.0773,
          "close": 0.0793,
          "volume": 9219759.0,
          "close_time": 1750031999999,
          "quote_volume": 728631.0354,
          "trades": 3783,
          "taker_buy_base": 4730824.0,
          "taker_buy_quote": 373828.5214
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.0792,
          "high": 0.083,
          "low": 0.0785,
          "close": 0.0793,
          "volume": 9457953.0,
          "close_time": 1750118399999,
          "quote_volume": 768092.6515,
          "trades": 5042,
          "taker_buy_base": 4848739.0,
          "taker_buy_quote": 393944.0587
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.0794,
          "high": 0.0807,
          "low": 0.0764,
          "close": 0.0773,
          "volume": 10731328.0,
          "close_time": 1750204799999,
          "quote_volume": 843832.9533,
          "trades": 4945,
          "taker_buy_base": 5527099.0,
          "taker_buy_quote": 435017.05
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.0773,
          "high": 0.0785,
          "low": 0.0748,
          "close": 0.0781,
          "volume": 7429098.0,
          "close_time": 1750291199999,
          "quote_volume": 572577.9857,
          "trades": 3437,
          "taker_buy_base": 4081727.0,
          "taker_buy_quote": 314587.9251
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.0781,
          "high": 0.0789,
          "low": 0.0761,
          "close": 0.0775,
          "volume": 6834068.0,
          "close_time": 1750377599999,
          "quote_volume": 530299.7284,
          "trades": 2801,
          "taker_buy_base": 3315982.0,
          "taker_buy_quote": 257334.5521
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.0775,
          "high": 0.0798,
          "low": 0.0739,
          "close": 0.0752,
          "volume": 9425715.0,
          "close_time": 1750463999999,
          "quote_volume": 727440.786,
          "trades": 4059,
          "taker_buy_base": 4556407.0,
          "taker_buy_quote": 351035.3694
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.0752,
          "high": 0.0761,
          "low": 0.07,
          "close": 0.072,
          "volume": 9671303.0,
          "close_time": 1750550399999,
          "quote_volume": 707566.1301,
          "trades": 4594,
          "taker_buy_base": 5085904.0,
          "taker_buy_quote": 372026.0186
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.0721,
          "high": 0.0743,
          "low": 0.0657,
          "close": 0.0691,
          "volume": 21833389.0,
          "close_time": 1750636799999,
          "quote_volume": 1537553.5411,
          "trades": 12489,
          "taker_buy_base": 11469889.0,
          "taker_buy_quote": 808514.8057
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.0691,
          "high": 0.0778,
          "low": 0.0686,
          "close": 0.0776,
          "volume": 9638150.0,
          "close_time": 1750723199999,
          "quote_volume": 697441.8832,
          "trades": 5349,
          "taker_buy_base": 4967942.0,
          "taker_buy_quote": 359040.5884
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.0777,
          "high": 0.0797,
          "low": 0.0773,
          "close": 0.0788,
          "volume": 6430197.0,
          "close_time": 1750809599999,
          "quote_volume": 503739.2393,
          "trades": 4010,
          "taker_buy_base": 3175037.0,
          "taker_buy_quote": 248718.3548
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0788,
          "high": 0.0794,
          "low": 0.0761,
          "close": 0.0767,
          "volume": 4740471.0,
          "close_time": 1750895999999,
          "quote_volume": 368319.4323,
          "trades": 3012,
          "taker_buy_base": 2297321.0,
          "taker_buy_quote": 178574.5582
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.0767,
          "high": 0.0785,
          "low": 0.074,
          "close": 0.0743,
          "volume": 5058432.0,
          "close_time": 1750982399999,
          "quote_volume": 383867.647,
          "trades": 3290,
          "taker_buy_base": 2618468.0,
          "taker_buy_quote": 198862.2257
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.0743,
          "high": 0.0767,
          "low": 0.0737,
          "close": 0.0761,
          "volume": 4777589.0,
          "close_time": 1751068799999,
          "quote_volume": 359912.7583,
          "trades": 2784,
          "taker_buy_base": 2539079.0,
          "taker_buy_quote": 191267.29
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.0761,
          "high": 0.078,
          "low": 0.0746,
          "close": 0.0771,
          "volume": 5126768.0,
          "close_time": 1751155199999,
          "quote_volume": 389618.4278,
          "trades": 2853,
          "taker_buy_base": 2486445.0,
          "taker_buy_quote": 188912.8714
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.0772,
          "high": 0.0802,
          "low": 0.076,
          "close": 0.0797,
          "volume": 6571260.0,
          "close_time": 1751241599999,
          "quote_volume": 510463.8073,
          "trades": 4806,
          "taker_buy_base": 3073234.0,
          "taker_buy_quote": 239109.6192
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.074,
          "close": 0.0745,
          "volume": 8845826.0,
          "close_time": 1751327999999,
          "quote_volume": 675685.885,
          "trades": 7021,
          "taker_buy_base": 4468267.0,
          "taker_buy_quote": 341218.8252
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.0744,
          "high": 0.0749,
          "low": 0.0708,
          "close": 0.0718,
          "volume": 10263342.0,
          "close_time": 1751414399999,
          "quote_volume": 744783.9921,
          "trades": 4548,
          "taker_buy_base": 5630673.0,
          "taker_buy_quote": 408346.8496
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.0717,
          "high": 0.0823,
          "low": 0.0714,
          "close": 0.0791,
          "volume": 60727308.0,
          "close_time": 1751500799999,
          "quote_volume": 4748617.9721,
          "trades": 38317,
          "taker_buy_base": 30233552.0,
          "taker_buy_quote": 2364412.0905
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0791,
          "high": 0.0803,
          "low": 0.0774,
          "close": 0.0776,
          "volume": 17250744.0,
          "close_time": 1751587199999,
          "quote_volume": 1363216.6343,
          "trades": 11822,
          "taker_buy_base": 7329447.0,
          "taker_buy_quote": 580187.2956
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0716,
          "close": 0.0725,
          "volume": 22422368.0,
          "close_time": 1751673599999,
          "quote_volume": 1662337.4544,
          "trades": 18998,
          "taker_buy_base": 12485373.0,
          "taker_buy_quote": 923662.5336
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.0725,
          "high": 0.0731,
          "low": 0.0713,
          "close": 0.0718,
          "volume": 8754065.0,
          "close_time": 1751759999999,
          "quote_volume": 631295.2767,
          "trades": 4263,
          "taker_buy_base": 4621438.0,
          "taker_buy_quote": 333351.5774
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0718,
          "high": 0.0737,
          "low": 0.0711,
          "close": 0.0724,
          "volume": 6656395.0,
          "close_time": 1751846399999,
          "quote_volume": 481478.2684,
          "trades": 3509,
          "taker_buy_base": 3736908.0,
          "taker_buy_quote": 270494.5698
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.0724,
          "high": 0.0731,
          "low": 0.0708,
          "close": 0.0719,
          "volume": 6774316.0,
          "close_time": 1751932799999,
          "quote_volume": 487466.6982,
          "trades": 3213,
          "taker_buy_base": 3479188.0,
          "taker_buy_quote": 250536.8975
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.0719,
          "high": 0.0728,
          "low": 0.0706,
          "close": 0.0717,
          "volume": 8622739.0,
          "close_time": 1752019199999,
          "quote_volume": 618234.973,
          "trades": 4204,
          "taker_buy_base": 4432024.0,
          "taker_buy_quote": 317686.7691
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.0717,
          "high": 0.0754,
          "low": 0.0711,
          "close": 0.0753,
          "volume": 12059511.0,
          "close_time": 1752105599999,
          "quote_volume": 886165.3739,
          "trades": 8041,
          "taker_buy_base": 6032524.0,
          "taker_buy_quote": 443193.501
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.0753,
          "high": 0.0807,
          "low": 0.0747,
          "close": 0.0802,
          "volume": 14993767.0,
          "close_time": 1752191999999,
          "quote_volume": 1151615.6258,
          "trades": 14830,
          "taker_buy_base": 6913411.0,
          "taker_buy_quote": 529828.1505
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.0804,
          "high": 0.0835,
          "low": 0.0784,
          "close": 0.0793,
          "volume": 23563545.0,
          "close_time": 1752278399999,
          "quote_volume": 1920696.4523,
          "trades": 18746,
          "taker_buy_base": 10806626.0,
          "taker_buy_quote": 881295.1692
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.0793,
          "high": 0.0819,
          "low": 0.0771,
          "close": 0.0788,
          "volume": 16083911.0,
          "close_time": 1752364799999,
          "quote_volume": 1281678.6633,
          "trades": 14650,
          "taker_buy_base": 7793419.0,
          "taker_buy_quote": 621545.6982
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.0788,
          "high": 0.0824,
          "low": 0.0782,
          "close": 0.0807,
          "volume": 9870019.0,
          "close_time": 1752451199999,
          "quote_volume": 794138.9143,
          "trades": 12269,
          "taker_buy_base": 5104352.0,
          "taker_buy_quote": 411103.0159
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.0807,
          "high": 0.0849,
          "low": 0.079,
          "close": 0.0797,
          "volume": 14326368.0,
          "close_time": 1752537599999,
          "quote_volume": 1179772.5532,
          "trades": 16620,
          "taker_buy_base": 6370306.0,
          "taker_buy_quote": 524011.3988
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.0798,
          "high": 0.0838,
          "low": 0.0768,
          "close": 0.0837,
          "volume": 15772671.0,
          "close_time": 1752623999999,
          "quote_volume": 1258395.5808,
          "trades": 12701,
          "taker_buy_base": 7646599.0,
          "taker_buy_quote": 609885.0235
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.0838,
          "high": 0.0904,
          "low": 0.083,
          "close": 0.0877,
          "volume": 28087442.0,
          "close_time": 1752710399999,
          "quote_volume": 2439702.5158,
          "trades": 20303,
          "taker_buy_base": 14395049.0,
          "taker_buy_quote": 1250885.4691
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.0877,
          "high": 0.0926,
          "low": 0.086,
          "close": 0.0915,
          "volume": 37357324.0,
          "close_time": 1752796799999,
          "quote_volume": 3357467.9122,
          "trades": 27515,
          "taker_buy_base": 18412716.0,
          "taker_buy_quote": 1655744.9805
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.0916,
          "high": 0.0996,
          "low": 0.0911,
          "close": 0.0926,
          "volume": 36374722.0,
          "close_time": 1752883199999,
          "quote_volume": 3457004.1474,
          "trades": 22092,
          "taker_buy_base": 17173823.0,
          "taker_buy_quote": 1632892.3977
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.0926,
          "high": 0.097,
          "low": 0.0905,
          "close": 0.0958,
          "volume": 21614241.0,
          "close_time": 1752969599999,
          "quote_volume": 2034259.161,
          "trades": 16778,
          "taker_buy_base": 10946727.0,
          "taker_buy_quote": 1030690.879
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.0958,
          "high": 0.105,
          "low": 0.0952,
          "close": 0.1035,
          "volume": 23686780.0,
          "close_time": 1753055999999,
          "quote_volume": 2377040.786,
          "trades": 15692,
          "taker_buy_base": 11644029.0,
          "taker_buy_quote": 1167703.3675
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1035,
          "high": 0.1117,
          "low": 0.0995,
          "close": 0.1025,
          "volume": 38902507.0,
          "close_time": 1753142399999,
          "quote_volume": 4101244.8321,
          "trades": 21480,
          "taker_buy_base": 19032256.0,
          "taker_buy_quote": 2008844.5451
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.1026,
          "high": 0.1031,
          "low": 0.0982,
          "close": 0.1027,
          "volume": 18871487.0,
          "close_time": 1753228799999,
          "quote_volume": 1896532.62,
          "trades": 14570,
          "taker_buy_base": 8886330.0,
          "taker_buy_quote": 892983.3292
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.1028,
          "high": 0.1028,
          "low": 0.0902,
          "close": 0.0931,
          "volume": 27295671.0,
          "close_time": 1753315199999,
          "quote_volume": 2631678.2288,
          "trades": 25526,
          "taker_buy_base": 13058003.0,
          "taker_buy_quote": 1258501.5097
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.093,
          "high": 0.0946,
          "low": 0.0868,
          "close": 0.0907,
          "volume": 16071493.0,
          "close_time": 1753401599999,
          "quote_volume": 1462827.782,
          "trades": 16050,
          "taker_buy_base": 7737762.0,
          "taker_buy_quote": 705047.3779
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.0907,
          "high": 0.093,
          "low": 0.0876,
          "close": 0.0929,
          "volume": 14026228.0,
          "close_time": 1753487999999,
          "quote_volume": 1265298.8588,
          "trades": 16255,
          "taker_buy_base": 7188709.0,
          "taker_buy_quote": 649652.3352
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.0929,
          "high": 0.0937,
          "low": 0.0911,
          "close": 0.0912,
          "volume": 5690987.0,
          "close_time": 1753574399999,
          "quote_volume": 524704.0112,
          "trades": 6162,
          "taker_buy_base": 2733093.0,
          "taker_buy_quote": 251907.7599
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.0913,
          "high": 0.0939,
          "low": 0.091,
          "close": 0.0938,
          "volume": 9717351.0,
          "close_time": 1753660799999,
          "quote_volume": 899931.9294,
          "trades": 9957,
          "taker_buy_base": 4585776.0,
          "taker_buy_quote": 424661.1684
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.0938,
          "high": 0.0964,
          "low": 0.0872,
          "close": 0.0879,
          "volume": 17108270.0,
          "close_time": 1753747199999,
          "quote_volume": 1581286.6103,
          "trades": 14406,
          "taker_buy_base": 7619659.0,
          "taker_buy_quote": 703666.1591
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.0878,
          "high": 0.091,
          "low": 0.0859,
          "close": 0.0887,
          "volume": 16591988.0,
          "close_time": 1753833599999,
          "quote_volume": 1471595.8174,
          "trades": 16825,
          "taker_buy_base": 8160310.0,
          "taker_buy_quote": 723605.861
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.0887,
          "high": 0.0891,
          "low": 0.0833,
          "close": 0.0871,
          "volume": 18017804.0,
          "close_time": 1753919999999,
          "quote_volume": 1561295.4089,
          "trades": 18740,
          "taker_buy_base": 9245321.0,
          "taker_buy_quote": 801031.9513
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.0871,
          "high": 0.0892,
          "low": 0.0816,
          "close": 0.082,
          "volume": 10541934.0,
          "close_time": 1754006399999,
          "quote_volume": 903197.7208,
          "trades": 10077,
          "taker_buy_base": 5208877.0,
          "taker_buy_quote": 446563.8772
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.0821,
          "high": 0.0822,
          "low": 0.0772,
          "close": 0.0796,
          "volume": 21981936.0,
          "close_time": 1754092799999,
          "quote_volume": 1760151.932,
          "trades": 14383,
          "taker_buy_base": 10812067.0,
          "taker_buy_quote": 866292.6086
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.0796,
          "high": 0.0813,
          "low": 0.0769,
          "close": 0.0786,
          "volume": 12808773.0,
          "close_time": 1754179199999,
          "quote_volume": 1014920.8719,
          "trades": 6343,
          "taker_buy_base": 6203819.0,
          "taker_buy_quote": 491495.6547
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.0787,
          "high": 0.081,
          "low": 0.0779,
          "close": 0.0807,
          "volume": 5205642.0,
          "close_time": 1754265599999,
          "quote_volume": 415574.4243,
          "trades": 3458,
          "taker_buy_base": 2394204.0,
          "taker_buy_quote": 191132.3439
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.0807,
          "high": 0.0852,
          "low": 0.0805,
          "close": 0.0844,
          "volume": 10719723.0,
          "close_time": 1754351999999,
          "quote_volume": 891131.2822,
          "trades": 6291,
          "taker_buy_base": 5175300.0,
          "taker_buy_quote": 430160.6686
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.0845,
          "high": 0.0849,
          "low": 0.0798,
          "close": 0.0815,
          "volume": 6990390.0,
          "close_time": 1754438399999,
          "quote_volume": 575075.4035,
          "trades": 4102,
          "taker_buy_base": 3481880.0,
          "taker_buy_quote": 286696.6749
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.0814,
          "high": 0.0834,
          "low": 0.0794,
          "close": 0.0826,
          "volume": 7608406.0,
          "close_time": 1754524799999,
          "quote_volume": 620323.4555,
          "trades": 4090,
          "taker_buy_base": 3669841.0,
          "taker_buy_quote": 299115.7349
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.0826,
          "high": 0.0863,
          "low": 0.0814,
          "close": 0.086,
          "volume": 9086008.0,
          "close_time": 1754611199999,
          "quote_volume": 764789.2537,
          "trades": 8212,
          "taker_buy_base": 4223708.0,
          "taker_buy_quote": 355243.1712
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.086,
          "high": 0.0878,
          "low": 0.0846,
          "close": 0.0873,
          "volume": 10653856.0,
          "close_time": 1754697599999,
          "quote_volume": 917701.4124,
          "trades": 10540,
          "taker_buy_base": 5017672.0,
          "taker_buy_quote": 432393.447
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.0874,
          "high": 0.092,
          "low": 0.0873,
          "close": 0.0908,
          "volume": 11451617.0,
          "close_time": 1754783999999,
          "quote_volume": 1031043.4612,
          "trades": 11014,
          "taker_buy_base": 5167749.0,
          "taker_buy_quote": 465252.8762
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.0908,
          "high": 0.0931,
          "low": 0.0882,
          "close": 0.0914,
          "volume": 14001652.0,
          "close_time": 1754870399999,
          "quote_volume": 1269061.9462,
          "trades": 13103,
          "taker_buy_base": 6271360.0,
          "taker_buy_quote": 568698.4297
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.0913,
          "high": 0.0933,
          "low": 0.083,
          "close": 0.0846,
          "volume": 21368819.0,
          "close_time": 1754956799999,
          "quote_volume": 1887037.0669,
          "trades": 19957,
          "taker_buy_base": 10582390.0,
          "taker_buy_quote": 932913.7148
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.0845,
          "high": 0.0936,
          "low": 0.0837,
          "close": 0.093,
          "volume": 21686879.0,
          "close_time": 1755043199999,
          "quote_volume": 1917865.4838,
          "trades": 15605,
          "taker_buy_base": 11762044.0,
          "taker_buy_quote": 1038236.5367
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.0931,
          "high": 0.0983,
          "low": 0.0919,
          "close": 0.0969,
          "volume": 29469028.0,
          "close_time": 1755129599999,
          "quote_volume": 2818680.3827,
          "trades": 22112,
          "taker_buy_base": 14118896.0,
          "taker_buy_quote": 1349618.3993
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.0969,
          "high": 0.0978,
          "low": 0.0836,
          "close": 0.0854,
          "volume": 35038129.0,
          "close_time": 1755215999999,
          "quote_volume": 3206207.957,
          "trades": 28720,
          "taker_buy_base": 17062292.0,
          "taker_buy_quote": 1559082.5672
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.0854,
          "high": 0.0875,
          "low": 0.0814,
          "close": 0.0846,
          "volume": 17001675.0,
          "close_time": 1755302399999,
          "quote_volume": 1439485.8225,
          "trades": 10036,
          "taker_buy_base": 9098003.0,
          "taker_buy_quote": 769989.5143
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.0846,
          "high": 0.1027,
          "low": 0.0845,
          "close": 0.0957,
          "volume": 145014438.0,
          "close_time": 1755388799999,
          "quote_volume": 13905571.9422,
          "trades": 93633,
          "taker_buy_base": 74634138.0,
          "taker_buy_quote": 7149952.8849
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.0957,
          "high": 0.0959,
          "low": 0.091,
          "close": 0.0914,
          "volume": 29213813.0,
          "close_time": 1755475199999,
          "quote_volume": 2736248.869,
          "trades": 16406,
          "taker_buy_base": 13558048.0,
          "taker_buy_quote": 1270614.2173
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.0914,
          "high": 0.0916,
          "low": 0.0872,
          "close": 0.0881,
          "volume": 21320924.0,
          "close_time": 1755561599999,
          "quote_volume": 1893742.5831,
          "trades": 9633,
          "taker_buy_base": 10517302.0,
          "taker_buy_quote": 934503.3987
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.0881,
          "high": 0.0955,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 35552216.0,
          "close_time": 1755647999999,
          "quote_volume": 3234914.8297,
          "trades": 17908,
          "taker_buy_base": 17321395.0,
          "taker_buy_quote": 1579082.1521
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.0863,
          "high": 0.0908,
          "low": 0.0853,
          "close": 0.0893,
          "volume": 18287552.0,
          "close_time": 1755734399999,
          "quote_volume": 1606618.6174,
          "trades": 10173,
          "taker_buy_base": 8816373.0,
          "taker_buy_quote": 775751.3863
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.0893,
          "high": 0.0902,
          "low": 0.0866,
          "close": 0.0871,
          "volume": 10312203.0,
          "close_time": 1755820799999,
          "quote_volume": 910035.3769,
          "trades": 8177,
          "taker_buy_base": 5612157.0,
          "taker_buy_quote": 495475.8197
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.0871,
          "high": 0.0942,
          "low": 0.0832,
          "close": 0.0935,
          "volume": 20902141.0,
          "close_time": 1755907199999,
          "quote_volume": 1863537.4958,
          "trades": 13635,
          "taker_buy_base": 9497216.0,
          "taker_buy_quote": 844119.318
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.0936,
          "high": 0.0938,
          "low": 0.0902,
          "close": 0.0928,
          "volume": 21115543.0,
          "close_time": 1755993599999,
          "quote_volume": 1935042.6836,
          "trades": 20715,
          "taker_buy_base": 9665751.0,
          "taker_buy_quote": 885850.8946
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.0929,
          "high": 0.0938,
          "low": 0.0877,
          "close": 0.0907,
          "volume": 18366699.0,
          "close_time": 1756079999999,
          "quote_volume": 1661621.0951,
          "trades": 19023,
          "taker_buy_base": 9223762.0,
          "taker_buy_quote": 833049.9783
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.0907,
          "high": 0.0932,
          "low": 0.0818,
          "close": 0.0831,
          "volume": 16602718.0,
          "close_time": 1756166399999,
          "quote_volume": 1446910.5473,
          "trades": 12266,
          "taker_buy_base": 8649906.0,
          "taker_buy_quote": 753448.0003
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.0831,
          "high": 0.0883,
          "low": 0.0822,
          "close": 0.0878,
          "volume": 12300257.0,
          "close_time": 1756252799999,
          "quote_volume": 1043106.1643,
          "trades": 7078,
          "taker_buy_base": 6779890.0,
          "taker_buy_quote": 575112.9897
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.0878,
          "high": 0.0915,
          "low": 0.0875,
          "close": 0.0915,
          "volume": 14601089.0,
          "close_time": 1756339199999,
          "quote_volume": 1302530.3602,
          "trades": 9882,
          "taker_buy_base": 7090443.0,
          "taker_buy_quote": 633109.3945
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.0913,
          "high": 0.095,
          "low": 0.088,
          "close": 0.0905,
          "volume": 26870950.0,
          "close_time": 1756425599999,
          "quote_volume": 2459495.1937,
          "trades": 14276,
          "taker_buy_base": 12431606.0,
          "taker_buy_quote": 1139867.7837
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.0906,
          "high": 0.0914,
          "low": 0.0846,
          "close": 0.0867,
          "volume": 14727225.0,
          "close_time": 1756511999999,
          "quote_volume": 1288614.4462,
          "trades": 8427,
          "taker_buy_base": 7754277.0,
          "taker_buy_quote": 678462.3043
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.0866,
          "high": 0.0891,
          "low": 0.0855,
          "close": 0.0881,
          "volume": 14226130.0,
          "close_time": 1756598399999,
          "quote_volume": 1246407.4039,
          "trades": 8512,
          "taker_buy_base": 6363872.0,
          "taker_buy_quote": 557245.9788
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.0883,
          "high": 0.119,
          "low": 0.0882,
          "close": 0.1058,
          "volume": 425326348.0,
          "close_time": 1756684799999,
          "quote_volume": 44943264.2368,
          "trades": 199023,
          "taker_buy_base": 210870547.0,
          "taker_buy_quote": 22266147.4103
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.1057,
          "high": 0.1067,
          "low": 0.0965,
          "close": 0.1016,
          "volume": 140390001.0,
          "close_time": 1756771199999,
          "quote_volume": 14121517.5734,
          "trades": 60489,
          "taker_buy_base": 73650634.0,
          "taker_buy_quote": 7404086.4408
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.1016,
          "high": 0.1135,
          "low": 0.0986,
          "close": 0.107,
          "volume": 127593070.0,
          "close_time": 1756857599999,
          "quote_volume": 13811510.8832,
          "trades": 61632,
          "taker_buy_base": 64789032.0,
          "taker_buy_quote": 7010984.3688
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.1069,
          "high": 0.1094,
          "low": 0.102,
          "close": 0.1074,
          "volume": 50480319.0,
          "close_time": 1756943999999,
          "quote_volume": 5291023.9395,
          "trades": 20846,
          "taker_buy_base": 23548571.0,
          "taker_buy_quote": 2468514.8841
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.1075,
          "high": 0.1085,
          "low": 0.0974,
          "close": 0.0995,
          "volume": 23469158.0,
          "close_time": 1757030399999,
          "quote_volume": 2393733.1526,
          "trades": 13929,
          "taker_buy_base": 11397536.0,
          "taker_buy_quote": 1162951.9903
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.0994,
          "high": 0.1052,
          "low": 0.0988,
          "close": 0.0995,
          "volume": 29640635.0,
          "close_time": 1757116799999,
          "quote_volume": 3008506.4443,
          "trades": 12092,
          "taker_buy_base": 15425327.0,
          "taker_buy_quote": 1566581.296
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.0994,
          "high": 0.1003,
          "low": 0.0963,
          "close": 0.0963,
          "volume": 13144168.0,
          "close_time": 1757203199999,
          "quote_volume": 1292865.6719,
          "trades": 5605,
          "taker_buy_base": 4860619.0,
          "taker_buy_quote": 478533.1084
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.0964,
          "high": 0.103,
          "low": 0.096,
          "close": 0.0979,
          "volume": 16645729.0,
          "close_time": 1757289599999,
          "quote_volume": 1632760.1802,
          "trades": 9256,
          "taker_buy_base": 8610966.0,
          "taker_buy_quote": 846367.9478
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.0979,
          "high": 0.1006,
          "low": 0.0965,
          "close": 0.0998,
          "volume": 16644850.0,
          "close_time": 1757375999999,
          "quote_volume": 1638638.9782,
          "trades": 7801,
          "taker_buy_base": 8521740.0,
          "taker_buy_quote": 839657.3728
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.0999,
          "high": 0.1015,
          "low": 0.0947,
          "close": 0.0961,
          "volume": 23320149.0,
          "close_time": 1757462399999,
          "quote_volume": 2290522.3637,
          "trades": 14530,
          "taker_buy_base": 10387122.0,
          "taker_buy_quote": 1016840.3555
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.0961,
          "high": 0.0991,
          "low": 0.0949,
          "close": 0.0965,
          "volume": 12433813.0,
          "close_time": 1757548799999,
          "quote_volume": 1203483.2503,
          "trades": 8090,
          "taker_buy_base": 6673551.0,
          "taker_buy_quote": 645479.4753
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.0966,
          "high": 0.0972,
          "low": 0.0949,
          "close": 0.0967,
          "volume": 8531438.0,
          "close_time": 1757635199999,
          "quote_volume": 820676.453,
          "trades": 9772,
          "taker_buy_base": 4431092.0,
          "taker_buy_quote": 426111.1336
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.0968,
          "high": 0.0993,
          "low": 0.0956,
          "close": 0.0984,
          "volume": 12751304.0,
          "close_time": 1757721599999,
          "quote_volume": 1244024.9198,
          "trades": 12441,
          "taker_buy_base": 6177531.0,
          "taker_buy_quote": 602874.8538
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.0985,
          "high": 0.1017,
          "low": 0.0979,
          "close": 0.1003,
          "volume": 11897948.0,
          "close_time": 1757807999999,
          "quote_volume": 1187624.7722,
          "trades": 9613,
          "taker_buy_base": 5175705.0,
          "taker_buy_quote": 517374.1332
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.1003,
          "high": 0.1009,
          "low": 0.0938,
          "close": 0.0952,
          "volume": 18363874.0,
          "close_time": 1757894399999,
          "quote_volume": 1766544.1007,
          "trades": 13348,
          "taker_buy_base": 10075826.0,
          "taker_buy_quote": 966952.9551
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.0952,
          "high": 0.0966,
          "low": 0.09,
          "close": 0.0924,
          "volume": 11094518.0,
          "close_time": 1757980799999,
          "quote_volume": 1031602.4039,
          "trades": 12001,
          "taker_buy_base": 5400983.0,
          "taker_buy_quote": 501912.1439
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.0924,
          "high": 0.0944,
          "low": 0.0905,
          "close": 0.0936,
          "volume": 5097879.0,
          "close_time": 1758067199999,
          "quote_volume": 472735.1749,
          "trades": 6172,
          "taker_buy_base": 2717510.0,
          "taker_buy_quote": 251987.4068
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.0937,
          "high": 0.0976,
          "low": 0.0901,
          "close": 0.0971,
          "volume": 16817558.0,
          "close_time": 1758153599999,
          "quote_volume": 1586867.8109,
          "trades": 11674,
          "taker_buy_base": 8815646.0,
          "taker_buy_quote": 833158.1082
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.0972,
          "high": 0.0987,
          "low": 0.096,
          "close": 0.0974,
          "volume": 8386836.0,
          "close_time": 1758239999999,
          "quote_volume": 815151.4679,
          "trades": 7360,
          "taker_buy_base": 3191696.0,
          "taker_buy_quote": 310595.9792
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.0974,
          "high": 0.0987,
          "low": 0.0909,
          "close": 0.0917,
          "volume": 14019817.0,
          "close_time": 1758326399999,
          "quote_volume": 1318718.8529,
          "trades": 11414,
          "taker_buy_base": 5028740.0,
          "taker_buy_quote": 472002.4129
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.0918,
          "high": 0.0944,
          "low": 0.091,
          "close": 0.0931,
          "volume": 5359731.0,
          "close_time": 1758412799999,
          "quote_volume": 498010.5816,
          "trades": 5737,
          "taker_buy_base": 2814314.0,
          "taker_buy_quote": 261299.2057
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.0932,
          "high": 0.094,
          "low": 0.0911,
          "close": 0.0911,
          "volume": 5487245.0,
          "close_time": 1758499199999,
          "quote_volume": 506861.2717,
          "trades": 5630,
          "taker_buy_base": 2399573.0,
          "taker_buy_quote": 221157.8513
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.0912,
          "high": 0.0914,
          "low": 0.081,
          "close": 0.0842,
          "volume": 17515143.0,
          "close_time": 1758585599999,
          "quote_volume": 1494063.8384,
          "trades": 12639,
          "taker_buy_base": 9247063.0,
          "taker_buy_quote": 788794.2288
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.0842,
          "high": 0.0848,
          "low": 0.082,
          "close": 0.0829,
          "volume": 9398176.0,
          "close_time": 1758671999999,
          "quote_volume": 788810.111,
          "trades": 5767,
          "taker_buy_base": 5988070.0,
          "taker_buy_quote": 503021.3385
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.0829,
          "high": 0.0871,
          "low": 0.0817,
          "close": 0.085,
          "volume": 6862574.0,
          "close_time": 1758758399999,
          "quote_volume": 581865.163,
          "trades": 4657,
          "taker_buy_base": 3676505.0,
          "taker_buy_quote": 311106.2677
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.0849,
          "high": 0.0852,
          "low": 0.0783,
          "close": 0.0798,
          "volume": 13698609.0,
          "close_time": 1758844799999,
          "quote_volume": 1117055.5259,
          "trades": 7807,
          "taker_buy_base": 6334072.0,
          "taker_buy_quote": 516462.3629
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.0799,
          "high": 0.0835,
          "low": 0.0793,
          "close": 0.083,
          "volume": 7186006.0,
          "close_time": 1758931199999,
          "quote_volume": 583232.1849,
          "trades": 4480,
          "taker_buy_base": 3639233.0,
          "taker_buy_quote": 295231.1014
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.083,
          "high": 0.0836,
          "low": 0.0818,
          "close": 0.0828,
          "volume": 4262861.0,
          "close_time": 1759017599999,
          "quote_volume": 352477.0341,
          "trades": 3009,
          "taker_buy_base": 2318535.0,
          "taker_buy_quote": 191724.7532
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.0829,
          "high": 0.0846,
          "low": 0.0796,
          "close": 0.0843,
          "volume": 11196574.0,
          "close_time": 1759103999999,
          "quote_volume": 918576.794,
          "trades": 5343,
          "taker_buy_base": 5647216.0,
          "taker_buy_quote": 463858.2564
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.0843,
          "high": 0.0912,
          "low": 0.0837,
          "close": 0.0863,
          "volume": 57533261.0,
          "close_time": 1759190399999,
          "quote_volume": 5033331.4884,
          "trades": 31647,
          "taker_buy_base": 29591624.0,
          "taker_buy_quote": 2593146.4086
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.0864,
          "high": 0.0873,
          "low": 0.0812,
          "close": 0.0838,
          "volume": 18072920.0,
          "close_time": 1759276799999,
          "quote_volume": 1528873.128,
          "trades": 11350,
          "taker_buy_base": 7778415.0,
          "taker_buy_quote": 656205.7439
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.0838,
          "high": 0.0902,
          "low": 0.083,
          "close": 0.0894,
          "volume": 22500169.0,
          "close_time": 1759363199999,
          "quote_volume": 1973238.0207,
          "trades": 18932,
          "taker_buy_base": 9656754.0,
          "taker_buy_quote": 849216.0582
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.0895,
          "high": 0.0913,
          "low": 0.088,
          "close": 0.0892,
          "volume": 11941336.0,
          "close_time": 1759449599999,
          "quote_volume": 1073017.8734,
          "trades": 8799,
          "taker_buy_base": 4755606.0,
          "taker_buy_quote": 427438.2881
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.0893,
          "high": 0.092,
          "low": 0.0871,
          "close": 0.0893,
          "volume": 11401502.0,
          "close_time": 1759535999999,
          "quote_volume": 1016480.0622,
          "trades": 10943,
          "taker_buy_base": 5710044.0,
          "taker_buy_quote": 508958.8926
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.085,
          "close": 0.0876,
          "volume": 10948921.0,
          "close_time": 1759622399999,
          "quote_volume": 953674.7429,
          "trades": 8588,
          "taker_buy_base": 5480523.0,
          "taker_buy_quote": 476240.7619
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0876,
          "high": 0.0904,
          "low": 0.0846,
          "close": 0.0847,
          "volume": 10012366.0,
          "close_time": 1759708799999,
          "quote_volume": 874426.9841,
          "trades": 8786,
          "taker_buy_base": 4349453.0,
          "taker_buy_quote": 379744.3731
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.0846,
          "high": 0.0882,
          "low": 0.0843,
          "close": 0.0867,
          "volume": 9076178.0,
          "close_time": 1759795199999,
          "quote_volume": 784727.2552,
          "trades": 7750,
          "taker_buy_base": 4025910.0,
          "taker_buy_quote": 347359.4316
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.0867,
          "high": 0.0873,
          "low": 0.0823,
          "close": 0.0827,
          "volume": 11456149.0,
          "close_time": 1759881599999,
          "quote_volume": 970042.8822,
          "trades": 11000,
          "taker_buy_base": 6410432.0,
          "taker_buy_quote": 543687.7488
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0827,
          "high": 0.0944,
          "low": 0.0815,
          "close": 0.09,
          "volume": 39308285.0,
          "close_time": 1759967999999,
          "quote_volume": 3502913.2791,
          "trades": 35896,
          "taker_buy_base": 19361377.0,
          "taker_buy_quote": 1719242.6887
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.09,
          "high": 0.0904,
          "low": 0.0825,
          "close": 0.0859,
          "volume": 12906143.0,
          "close_time": 1760054399999,
          "quote_volume": 1107095.5932,
          "trades": 16152,
          "taker_buy_base": 6170879.0,
          "taker_buy_quote": 530056.3905
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0858,
          "high": 0.0909,
          "low": 0.0488,
          "close": 0.0665,
          "volume": 53094103.0,
          "close_time": 1760140799999,
          "quote_volume": 3895544.7441,
          "trades": 59998,
          "taker_buy_base": 26557701.0,
          "taker_buy_quote": 1939896.1443
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0665,
          "high": 0.0706,
          "low": 0.0629,
          "close": 0.0673,
          "volume": 26133666.0,
          "close_time": 1760227199999,
          "quote_volume": 1758711.9671,
          "trades": 15628,
          "taker_buy_base": 12769116.0,
          "taker_buy_quote": 857547.3053
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0673,
          "high": 0.0746,
          "low": 0.0657,
          "close": 0.0727,
          "volume": 13770941.0,
          "close_time": 1760313599999,
          "quote_volume": 967713.2955,
          "trades": 7564,
          "taker_buy_base": 5470631.0,
          "taker_buy_quote": 384156.7875
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0726,
          "high": 0.082,
          "low": 0.0714,
          "close": 0.0777,
          "volume": 36052350.0,
          "close_time": 1760399999999,
          "quote_volume": 2763060.3553,
          "trades": 12589,
          "taker_buy_base": 18634133.0,
          "taker_buy_quote": 1428414.2742
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0778,
          "high": 0.0782,
          "low": 0.0706,
          "close": 0.0762,
          "volume": 18975563.0,
          "close_time": 1760486399999,
          "quote_volume": 1402435.7264,
          "trades": 7724,
          "taker_buy_base": 9426876.0,
          "taker_buy_quote": 695337.0451
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0763,
          "high": 0.0773,
          "low": 0.0708,
          "close": 0.0721,
          "volume": 11532178.0,
          "close_time": 1760572799999,
          "quote_volume": 847310.1887,
          "trades": 6372,
          "taker_buy_base": 6325716.0,
          "taker_buy_quote": 464116.0463
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0722,
          "high": 0.0738,
          "low": 0.0686,
          "close": 0.0696,
          "volume": 15936793.0,
          "close_time": 1760659199999,
          "quote_volume": 1142152.6921,
          "trades": 6532,
          "taker_buy_base": 7554871.0,
          "taker_buy_quote": 539855.466
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0696,
          "high": 0.0705,
          "low": 0.0643,
          "close": 0.0684,
          "volume": 12558049.0,
          "close_time": 1760745599999,
          "quote_volume": 851262.2864,
          "trades": 5116,
          "taker_buy_base": 6153472.0,
          "taker_buy_quote": 417041.014
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0685,
          "high": 0.07,
          "low": 0.0676,
          "close": 0.0687,
          "volume": 4576798.0,
          "close_time": 1760831999999,
          "quote_volume": 314903.1463,
          "trades": 3026,
          "taker_buy_base": 2391874.0,
          "taker_buy_quote": 164536.9145
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0689,
          "high": 0.0709,
          "low": 0.067,
          "close": 0.0698,
          "volume": 8688326.0,
          "close_time": 1760918399999,
          "quote_volume": 602808.2744,
          "trades": 2886,
          "taker_buy_base": 4390167.0,
          "taker_buy_quote": 304983.7197
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0699,
          "high": 0.0725,
          "low": 0.0683,
          "close": 0.0706,
          "volume": 8121667.0,
          "close_time": 1761004799999,
          "quote_volume": 575152.727,
          "trades": 2799,
          "taker_buy_base": 4178682.0,
          "taker_buy_quote": 295860.9462
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0707,
          "high": 0.0733,
          "low": 0.0672,
          "close": 0.0681,
          "volume": 12457833.0,
          "close_time": 1761091199999,
          "quote_volume": 877205.1028,
          "trades": 4896,
          "taker_buy_base": 6480422.0,
          "taker_buy_quote": 456262.2889
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0682,
          "high": 0.069,
          "low": 0.0644,
          "close": 0.0669,
          "volume": 13382562.0,
          "close_time": 1761177599999,
          "quote_volume": 901670.4686,
          "trades": 4156,
          "taker_buy_base": 6723745.0,
          "taker_buy_quote": 452989.1642
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0669,
          "high": 0.069,
          "low": 0.0666,
          "close": 0.0682,
          "volume": 6117247.0,
          "close_time": 1761263999999,
          "quote_volume": 413828.6308,
          "trades": 4593,
          "taker_buy_base": 2778129.0,
          "taker_buy_quote": 187985.5901
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0683,
          "high": 0.0701,
          "low": 0.067,
          "close": 0.0689,
          "volume": 7347071.0,
          "close_time": 1761350399999,
          "quote_volume": 503404.5421,
          "trades": 4219,
          "taker_buy_base": 3536517.0,
          "taker_buy_quote": 242660.4516
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0676,
          "close": 0.0689,
          "volume": 4001832.0,
          "close_time": 1761436799999,
          "quote_volume": 273156.4578,
          "trades": 3184,
          "taker_buy_base": 1860372.0,
          "taker_buy_quote": 126917.6797
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0689,
          "high": 0.0713,
          "low": 0.0681,
          "close": 0.0706,
          "volume": 5541941.0,
          "close_time": 1761523199999,
          "quote_volume": 387345.299,
          "trades": 3381,
          "taker_buy_base": 2345627.0,
          "taker_buy_quote": 164126.6371
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0706,
          "high": 0.0719,
          "low": 0.0685,
          "close": 0.0688,
          "volume": 6036083.0,
          "close_time": 1761609599999,
          "quote_volume": 424722.9285,
          "trades": 4136,
          "taker_buy_base": 3112073.0,
          "taker_buy_quote": 219116.6232
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0688,
          "high": 0.0757,
          "low": 0.0666,
          "close": 0.0679,
          "volume": 35383920.0,
          "close_time": 1761695999999,
          "quote_volume": 2510854.3085,
          "trades": 14414,
          "taker_buy_base": 17116062.0,
          "taker_buy_quote": 1218246.6592
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0677,
          "high": 0.0698,
          "low": 0.0659,
          "close": 0.0684,
          "volume": 13225826.0,
          "close_time": 1761782399999,
          "quote_volume": 893452.5531,
          "trades": 4701,
          "taker_buy_base": 5728925.0,
          "taker_buy_quote": 387040.1896
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0684,
          "high": 0.0708,
          "low": 0.0622,
          "close": 0.0644,
          "volume": 15455335.0,
          "close_time": 1761868799999,
          "quote_volume": 1029568.1829,
          "trades": 6552,
          "taker_buy_base": 8419304.0,
          "taker_buy_quote": 561069.8618
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0643,
          "high": 0.0668,
          "low": 0.0641,
          "close": 0.0665,
          "volume": 5323659.0,
          "close_time": 1761955199999,
          "quote_volume": 349724.9995,
          "trades": 2474,
          "taker_buy_base": 2534440.0,
          "taker_buy_quote": 166494.9424
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0663,
          "high": 0.0681,
          "low": 0.0659,
          "close": 0.0671,
          "volume": 7832375.0,
          "close_time": 1762041599999,
          "quote_volume": 525648.9855,
          "trades": 3430,
          "taker_buy_base": 3658684.0,
          "taker_buy_quote": 245700.3916
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0672,
          "high": 0.0679,
          "low": 0.065,
          "close": 0.0677,
          "volume": 10515583.0,
          "close_time": 1762127999999,
          "quote_volume": 701110.0381,
          "trades": 3097,
          "taker_buy_base": 5293256.0,
          "taker_buy_quote": 352882.5316
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.0569,
          "close": 0.0603,
          "volume": 16235232.0,
          "close_time": 1762214399999,
          "quote_volume": 1002454.0609,
          "trades": 5993,
          "taker_buy_base": 7985408.0,
          "taker_buy_quote": 492716.7354
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0603,
          "high": 0.063,
          "low": 0.056,
          "close": 0.0589,
          "volume": 20316255.0,
          "close_time": 1762300799999,
          "quote_volume": 1212234.5974,
          "trades": 6455,
          "taker_buy_base": 10118650.0,
          "taker_buy_quote": 603950.8788
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0589,
          "high": 0.0616,
          "low": 0.0559,
          "close": 0.0606,
          "volume": 9661985.0,
          "close_time": 1762387199999,
          "quote_volume": 575695.9249,
          "trades": 4249,
          "taker_buy_base": 4872063.0,
          "taker_buy_quote": 290291.8972
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0606,
          "high": 0.0626,
          "low": 0.058,
          "close": 0.0601,
          "volume": 13462314.0,
          "close_time": 1762473599999,
          "quote_volume": 808541.5408,
          "trades": 4849,
          "taker_buy_base": 6948194.0,
          "taker_buy_quote": 416936.4875
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0603,
          "high": 0.067,
          "low": 0.0592,
          "close": 0.0658,
          "volume": 18262188.0,
          "close_time": 1762559999999,
          "quote_volume": 1157392.0499,
          "trades": 9312,
          "taker_buy_base": 8432402.0,
          "taker_buy_quote": 534796.7083
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0659,
          "high": 0.0674,
          "low": 0.0633,
          "close": 0.0656,
          "volume": 11994994.0,
          "close_time": 1762646399999,
          "quote_volume": 782064.4668,
          "trades": 8125,
          "taker_buy_base": 5733459.0,
          "taker_buy_quote": 373872.2283
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0657,
          "high": 0.0665,
          "low": 0.0622,
          "close": 0.0655,
          "volume": 13750318.0,
          "close_time": 1762732799999,
          "quote_volume": 884003.1988,
          "trades": 10221,
          "taker_buy_base": 6849008.0,
          "taker_buy_quote": 442384.0218
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0656,
          "high": 0.0677,
          "low": 0.0642,
          "close": 0.0672,
          "volume": 13129371.0,
          "close_time": 1762819199999,
          "quote_volume": 863276.6383,
          "trades": 4922,
          "taker_buy_base": 6439524.0,
          "taker_buy_quote": 424172.0749
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0673,
          "high": 0.0756,
          "low": 0.0642,
          "close": 0.0647,
          "volume": 101347818.0,
          "close_time": 1762905599999,
          "quote_volume": 7034047.989,
          "trades": 39867,
          "taker_buy_base": 50781962.0,
          "taker_buy_quote": 3523682.0988
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0647,
          "high": 0.0674,
          "low": 0.0631,
          "close": 0.0643,
          "volume": 20014715.0,
          "close_time": 1762991999999,
          "quote_volume": 1312794.4787,
          "trades": 8941,
          "taker_buy_base": 9804150.0,
          "taker_buy_quote": 643630.492
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0643,
          "high": 0.0668,
          "low": 0.0623,
          "close": 0.0654,
          "volume": 17602655.0,
          "close_time": 1763078399999,
          "quote_volume": 1141802.9053,
          "trades": 7235,
          "taker_buy_base": 9420934.0,
          "taker_buy_quote": 610711.3268
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0653,
          "high": 0.0661,
          "low": 0.0596,
          "close": 0.0606,
          "volume": 12719801.0,
          "close_time": 1763164799999,
          "quote_volume": 799299.0317,
          "trades": 8738,
          "taker_buy_base": 6374973.0,
          "taker_buy_quote": 400332.1978
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0606,
          "high": 0.0623,
          "low": 0.0602,
          "close": 0.0608,
          "volume": 9630878.0,
          "close_time": 1763251199999,
          "quote_volume": 589314.9846,
          "trades": 3443,
          "taker_buy_base": 4652045.0,
          "taker_buy_quote": 284470.8656
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.061,
          "high": 0.063,
          "low": 0.0579,
          "close": 0.0596,
          "volume": 13401367.0,
          "close_time": 1763337599999,
          "quote_volume": 813913.4593,
          "trades": 3760,
          "taker_buy_base": 6712891.0,
          "taker_buy_quote": 407999.257
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0596,
          "high": 0.0616,
          "low": 0.0573,
          "close": 0.0583,
          "volume": 9298111.0,
          "close_time": 1763423999999,
          "quote_volume": 553605.7887,
          "trades": 3693,
          "taker_buy_base": 4754374.0,
          "taker_buy_quote": 282647.2286
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0583,
          "high": 0.0605,
          "low": 0.0573,
          "close": 0.0594,
          "volume": 9483162.0,
          "close_time": 1763510399999,
          "quote_volume": 560225.8997,
          "trades": 4187,
          "taker_buy_base": 4738314.0,
          "taker_buy_quote": 279843.4554
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0595,
          "high": 0.0597,
          "low": 0.0556,
          "close": 0.058,
          "volume": 9172079.0,
          "close_time": 1763596799999,
          "quote_volume": 529682.8353,
          "trades": 4749,
          "taker_buy_base": 4288179.0,
          "taker_buy_quote": 247934.909
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0581,
          "high": 0.0615,
          "low": 0.0559,
          "close": 0.0569,
          "volume": 26968777.0,
          "close_time": 1763683199999,
          "quote_volume": 1575168.3824,
          "trades": 8387,
          "taker_buy_base": 13406684.0,
          "taker_buy_quote": 784790.61
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0569,
          "high": 0.0581,
          "low": 0.0516,
          "close": 0.0538,
          "volume": 14745643.0,
          "close_time": 1763769599999,
          "quote_volume": 801329.331,
          "trades": 6230,
          "taker_buy_base": 7582890.0,
          "taker_buy_quote": 412130.4785
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0537,
          "high": 0.0559,
          "low": 0.0522,
          "close": 0.0545,
          "volume": 11973488.0,
          "close_time": 1763855999999,
          "quote_volume": 646794.4346,
          "trades": 5529,
          "taker_buy_base": 6438812.0,
          "taker_buy_quote": 347923.5912
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0544,
          "high": 0.0554,
          "low": 0.053,
          "close": 0.0531,
          "volume": 9641717.0,
          "close_time": 1763942399999,
          "quote_volume": 522010.7073,
          "trades": 2590,
          "taker_buy_base": 3816855.0,
          "taker_buy_quote": 206923.0097
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0531,
          "high": 0.0563,
          "low": 0.0528,
          "close": 0.0554,
          "volume": 7638589.0,
          "close_time": 1764028799999,
          "quote_volume": 417058.6477,
          "trades": 3148,
          "taker_buy_base": 3382446.0,
          "taker_buy_quote": 184477.3047
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0537,
          "close": 0.0547,
          "volume": 6089424.0,
          "close_time": 1764115199999,
          "quote_volume": 333268.1264,
          "trades": 6346,
          "taker_buy_base": 3110956.0,
          "taker_buy_quote": 170402.9767
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0548,
          "high": 0.0556,
          "low": 0.0529,
          "close": 0.0554,
          "volume": 16324484.0,
          "close_time": 1764201599999,
          "quote_volume": 883577.954,
          "trades": 4954,
          "taker_buy_base": 7581450.0,
          "taker_buy_quote": 411488.1056
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0554,
          "high": 0.0562,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 4554546.0,
          "close_time": 1764287999999,
          "quote_volume": 253264.5875,
          "trades": 2124,
          "taker_buy_base": 1781403.0,
          "taker_buy_quote": 99066.5291
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0535,
          "close": 0.054,
          "volume": 4314282.0,
          "close_time": 1764374399999,
          "quote_volume": 234784.8729,
          "trades": 2977,
          "taker_buy_base": 1754731.0,
          "taker_buy_quote": 95445.0165
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.054,
          "high": 0.0544,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 6532824.0,
          "close_time": 1764460799999,
          "quote_volume": 349804.5796,
          "trades": 4863,
          "taker_buy_base": 2636867.0,
          "taker_buy_quote": 141572.2423
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0529,
          "high": 0.0537,
          "low": 0.0525,
          "close": 0.0528,
          "volume": 7067664.0,
          "close_time": 1764547199999,
          "quote_volume": 375594.7211,
          "trades": 5672,
          "taker_buy_base": 2743755.0,
          "taker_buy_quote": 146050.1167
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.048,
          "close": 0.0488,
          "volume": 14128219.0,
          "close_time": 1764633599999,
          "quote_volume": 702390.7393,
          "trades": 5409,
          "taker_buy_base": 7644116.0,
          "taker_buy_quote": 380430.5676
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0488,
          "high": 0.052,
          "low": 0.0479,
          "close": 0.0515,
          "volume": 7345852.0,
          "close_time": 1764719999999,
          "quote_volume": 367274.5793,
          "trades": 2767,
          "taker_buy_base": 3843311.0,
          "taker_buy_quote": 192474.3809
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0516,
          "high": 0.053,
          "low": 0.0509,
          "close": 0.0525,
          "volume": 6339770.0,
          "close_time": 1764806399999,
          "quote_volume": 329460.3633,
          "trades": 2098,
          "taker_buy_base": 3113241.0,
          "taker_buy_quote": 161944.2672
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0525,
          "high": 0.0527,
          "low": 0.0498,
          "close": 0.0501,
          "volume": 6128077.0,
          "close_time": 1764892799999,
          "quote_volume": 313922.9126,
          "trades": 2378,
          "taker_buy_base": 2818018.0,
          "taker_buy_quote": 144334.8176
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0501,
          "high": 0.0508,
          "low": 0.0481,
          "close": 0.0489,
          "volume": 11403889.0,
          "close_time": 1764979199999,
          "quote_volume": 564894.5701,
          "trades": 3354,
          "taker_buy_base": 5485850.0,
          "taker_buy_quote": 271824.3522
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0488,
          "high": 0.0514,
          "low": 0.0486,
          "close": 0.05,
          "volume": 9028434.0,
          "close_time": 1765065599999,
          "quote_volume": 453298.3921,
          "trades": 3277,
          "taker_buy_base": 5041333.0,
          "taker_buy_quote": 253307.8029
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0478,
          "close": 0.0486,
          "volume": 10315522.0,
          "close_time": 1765151999999,
          "quote_volume": 507615.0178,
          "trades": 3107,
          "taker_buy_base": 5612385.0,
          "taker_buy_quote": 276386.3795
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0486,
          "high": 0.0505,
          "low": 0.0484,
          "close": 0.049,
          "volume": 10378683.0,
          "close_time": 1765238399999,
          "quote_volume": 515726.3392,
          "trades": 3520,
          "taker_buy_base": 4985941.0,
          "taker_buy_quote": 247815.9255
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.049,
          "high": 0.0521,
          "low": 0.0481,
          "close": 0.051,
          "volume": 8984897.0,
          "close_time": 1765324799999,
          "quote_volume": 449880.6681,
          "trades": 2925,
          "taker_buy_base": 4245349.0,
          "taker_buy_quote": 212381.3162
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.051,
          "high": 0.0916,
          "low": 0.0496,
          "close": 0.0629,
          "volume": 244830894.0,
          "close_time": 1765411199999,
          "quote_volume": 16362900.9056,
          "trades": 101673,
          "taker_buy_base": 115143440.0,
          "taker_buy_quote": 7683455.6227
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0628,
          "high": 0.0767,
          "low": 0.0564,
          "close": 0.0572,
          "volume": 384114720.0,
          "close_time": 1765497599999,
          "quote_volume": 24956017.447,
          "trades": 133928,
          "taker_buy_base": 187913952.0,
          "taker_buy_quote": 12225358.7457
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0572,
          "high": 0.0862,
          "low": 0.0554,
          "close": 0.0639,
          "volume": 281893672.0,
          "close_time": 1765583999999,
          "quote_volume": 18294444.6979,
          "trades": 121083,
          "taker_buy_base": 129867174.0,
          "taker_buy_quote": 8396843.1158
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0638,
          "high": 0.0738,
          "low": 0.0619,
          "close": 0.0671,
          "volume": 237700343.0,
          "close_time": 1765670399999,
          "quote_volume": 15974925.1384,
          "trades": 112340,
          "taker_buy_base": 116753790.0,
          "taker_buy_quote": 7859011.3315
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0671,
          "high": 0.0696,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 103614637.0,
          "close_time": 1765756799999,
          "quote_volume": 6719125.7875,
          "trades": 46274,
          "taker_buy_base": 50125183.0,
          "taker_buy_quote": 3255199.3214
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0627,
          "high": 0.0651,
          "low": 0.0569,
          "close": 0.0575,
          "volume": 42250166.0,
          "close_time": 1765843199999,
          "quote_volume": 2554303.3202,
          "trades": 16401,
          "taker_buy_base": 19748794.0,
          "taker_buy_quote": 1194433.753
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0574,
          "high": 0.0586,
          "low": 0.0553,
          "close": 0.0567,
          "volume": 31389745.0,
          "close_time": 1765929599999,
          "quote_volume": 1783502.9251,
          "trades": 10414,
          "taker_buy_base": 14922439.0,
          "taker_buy_quote": 848362.1174
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0567,
          "high": 0.0569,
          "low": 0.0526,
          "close": 0.053,
          "volume": 31466302.0,
          "close_time": 1766015999999,
          "quote_volume": 1733266.2527,
          "trades": 9862,
          "taker_buy_base": 14263253.0,
          "taker_buy_quote": 786888.3767
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.053,
          "high": 0.0637,
          "low": 0.0523,
          "close": 0.055,
          "volume": 134535839.0,
          "close_time": 1766102399999,
          "quote_volume": 7856862.158,
          "trades": 59162,
          "taker_buy_base": 64110667.0,
          "taker_buy_quote": 3745970.2703
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.055,
          "high": 0.0626,
          "low": 0.0538,
          "close": 0.062,
          "volume": 57577974.0,
          "close_time": 1766188799999,
          "quote_volume": 3345585.7358,
          "trades": 24043,
          "taker_buy_base": 30425459.0,
          "taker_buy_quote": 1770683.3662
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.062,
          "high": 0.0646,
          "low": 0.0581,
          "close": 0.0586,
          "volume": 45443280.0,
          "close_time": 1766275199999,
          "quote_volume": 2749234.5847,
          "trades": 17535,
          "taker_buy_base": 19673423.0,
          "taker_buy_quote": 1191812.088
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0586,
          "high": 0.0591,
          "low": 0.0555,
          "close": 0.0565,
          "volume": 17938754.0,
          "close_time": 1766361599999,
          "quote_volume": 1026092.6507,
          "trades": 7576,
          "taker_buy_base": 9117099.0,
          "taker_buy_quote": 521516.5906
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0564,
          "high": 0.0577,
          "low": 0.0551,
          "close": 0.0556,
          "volume": 13541903.0,
          "close_time": 1766447999999,
          "quote_volume": 764156.7489,
          "trades": 5593,
          "taker_buy_base": 6954492.0,
          "taker_buy_quote": 392297.9775
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0557,
          "high": 0.06,
          "low": 0.0543,
          "close": 0.056,
          "volume": 37288426.0,
          "close_time": 1766534399999,
          "quote_volume": 2123152.723,
          "trades": 15700,
          "taker_buy_base": 18416444.0,
          "taker_buy_quote": 1049622.4769
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.056,
          "high": 0.0566,
          "low": 0.0544,
          "close": 0.0549,
          "volume": 15083291.0,
          "close_time": 1766620799999,
          "quote_volume": 834175.6965,
          "trades": 4577,
          "taker_buy_base": 7554503.0,
          "taker_buy_quote": 418106.5572
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.055,
          "high": 0.0586,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 61283179.0,
          "close_time": 1766707199999,
          "quote_volume": 3496411.7841,
          "trades": 17857,
          "taker_buy_base": 29122594.0,
          "taker_buy_quote": 1662156.7259
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0544,
          "high": 0.0563,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 21037707.0,
          "close_time": 1766793599999,
          "quote_volume": 1161175.2872,
          "trades": 7699,
          "taker_buy_base": 11513537.0,
          "taker_buy_quote": 635661.3898
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0542,
          "high": 0.0548,
          "low": 0.0532,
          "close": 0.0544,
          "volume": 21295962.0,
          "close_time": 1766879999999,
          "quote_volume": 1152827.0017,
          "trades": 14069,
          "taker_buy_base": 12049427.0,
          "taker_buy_quote": 652925.8091
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0523,
          "close": 0.0529,
          "volume": 15238415.0,
          "close_time": 1766966399999,
          "quote_volume": 819043.3316,
          "trades": 8399,
          "taker_buy_base": 8428327.0,
          "taker_buy_quote": 453084.5078
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0529,
          "high": 0.0539,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 15158095.0,
          "close_time": 1767052799999,
          "quote_volume": 794954.9208,
          "trades": 7347,
          "taker_buy_base": 7520737.0,
          "taker_buy_quote": 394369.5421
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0513,
          "high": 0.052,
          "low": 0.0507,
          "close": 0.0511,
          "volume": 8916297.0,
          "close_time": 1767139199999,
          "quote_volume": 457383.8356,
          "trades": 4695,
          "taker_buy_base": 4080025.0,
          "taker_buy_quote": 209370.8516
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0511,
          "high": 0.052,
          "low": 0.0491,
          "close": 0.0495,
          "volume": 19934166.0,
          "close_time": 1767225599999,
          "quote_volume": 1001408.7448,
          "trades": 6749,
          "taker_buy_base": 11259900.0,
          "taker_buy_quote": 565956.7295
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0495,
          "high": 0.0514,
          "low": 0.0494,
          "close": 0.051,
          "volume": 15923205.0,
          "close_time": 1767311999999,
          "quote_volume": 803456.602,
          "trades": 4691,
          "taker_buy_base": 7793824.0,
          "taker_buy_quote": 393482.813
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.051,
          "high": 0.0533,
          "low": 0.0508,
          "close": 0.053,
          "volume": 14290406.0,
          "close_time": 1767398399999,
          "quote_volume": 741518.0125,
          "trades": 5011,
          "taker_buy_base": 7243749.0,
          "taker_buy_quote": 375946.3252
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0531,
          "high": 0.0545,
          "low": 0.0518,
          "close": 0.0535,
          "volume": 13343139.0,
          "close_time": 1767484799999,
          "quote_volume": 709803.9488,
          "trades": 4901,
          "taker_buy_base": 6647569.0,
          "taker_buy_quote": 353956.7668
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0535,
          "high": 0.0548,
          "low": 0.0531,
          "close": 0.0536,
          "volume": 12632996.0,
          "close_time": 1767571199999,
          "quote_volume": 679484.2933,
          "trades": 4458,
          "taker_buy_base": 6834867.0,
          "taker_buy_quote": 367733.5188
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0536,
          "high": 0.055,
          "low": 0.0525,
          "close": 0.0547,
          "volume": 12154092.0,
          "close_time": 1767657599999,
          "quote_volume": 652534.1563,
          "trades": 4637,
          "taker_buy_base": 5921563.0,
          "taker_buy_quote": 317938.1529
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0547,
          "high": 0.056,
          "low": 0.0527,
          "close": 0.055,
          "volume": 18004876.0,
          "close_time": 1767743999999,
          "quote_volume": 984694.7535,
          "trades": 6479,
          "taker_buy_base": 9146350.0,
          "taker_buy_quote": 500066.769
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 10187243.0,
          "close_time": 1767830399999,
          "quote_volume": 545697.887,
          "trades": 4386,
          "taker_buy_base": 5280277.0,
          "taker_buy_quote": 282651.2309
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0529,
          "high": 0.0551,
          "low": 0.0513,
          "close": 0.054,
          "volume": 18326384.0,
          "close_time": 1767916799999,
          "quote_volume": 973000.5932,
          "trades": 6622,
          "taker_buy_base": 9300428.0,
          "taker_buy_quote": 493995.5966
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.054,
          "high": 0.0543,
          "low": 0.052,
          "close": 0.0527,
          "volume": 10262806.0,
          "close_time": 1768003199999,
          "quote_volume": 546027.2059,
          "trades": 3419,
          "taker_buy_base": 4959198.0,
          "taker_buy_quote": 263853.3838
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0517,
          "close": 0.052,
          "volume": 6216381.0,
          "close_time": 1768089599999,
          "quote_volume": 325496.6239,
          "trades": 1947,
          "taker_buy_base": 3528488.0,
          "taker_buy_quote": 184698.0567
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0506,
          "close": 0.0513,
          "volume": 9775512.0,
          "close_time": 1768175999999,
          "quote_volume": 505088.7318,
          "trades": 4365,
          "taker_buy_base": 5838058.0,
          "taker_buy_quote": 301807.5501
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0513,
          "high": 0.0531,
          "low": 0.0502,
          "close": 0.0507,
          "volume": 11032188.0,
          "close_time": 1768262399999,
          "quote_volume": 568417.0489,
          "trades": 4038,
          "taker_buy_base": 5610107.0,
          "taker_buy_quote": 289142.2604
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0507,
          "high": 0.0566,
          "low": 0.0507,
          "close": 0.0553,
          "volume": 23656575.0,
          "close_time": 1768348799999,
          "quote_volume": 1280349.2975,
          "trades": 10356,
          "taker_buy_base": 11625388.0,
          "taker_buy_quote": 628695.4801
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0554,
          "high": 0.0565,
          "low": 0.0544,
          "close": 0.0549,
          "volume": 19031565.0,
          "close_time": 1768435199999,
          "quote_volume": 1056459.7459,
          "trades": 8659,
          "taker_buy_base": 9044932.0,
          "taker_buy_quote": 502651.5823
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0512,
          "close": 0.0518,
          "volume": 12491031.0,
          "close_time": 1768521599999,
          "quote_volume": 663804.5512,
          "trades": 6156,
          "taker_buy_base": 5970153.0,
          "taker_buy_quote": 317236.8646
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0518,
          "high": 0.0534,
          "low": 0.0508,
          "close": 0.053,
          "volume": 8005530.0,
          "close_time": 1768607999999,
          "quote_volume": 415136.7772,
          "trades": 2946,
          "taker_buy_base": 4077055.0,
          "taker_buy_quote": 211380.9472
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0532,
          "high": 0.0552,
          "low": 0.0529,
          "close": 0.0538,
          "volume": 16266215.0,
          "close_time": 1768694399999,
          "quote_volume": 883326.8703,
          "trades": 9053,
          "taker_buy_base": 8027888.0,
          "taker_buy_quote": 436255.0601
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0537,
          "high": 0.0543,
          "low": 0.0512,
          "close": 0.0512,
          "volume": 9155684.0,
          "close_time": 1768780799999,
          "quote_volume": 484518.318,
          "trades": 3359,
          "taker_buy_base": 4745471.0,
          "taker_buy_quote": 251264.3414
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0438,
          "close": 0.0499,
          "volume": 22163324.0,
          "close_time": 1768867199999,
          "quote_volume": 1063292.2937,
          "trades": 10150,
          "taker_buy_base": 11907791.0,
          "taker_buy_quote": 571294.0751
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.05,
          "high": 0.0528,
          "low": 0.0478,
          "close": 0.0483,
          "volume": 50203356.0,
          "close_time": 1768953599999,
          "quote_volume": 2511089.3154,
          "trades": 19500,
          "taker_buy_base": 24102047.0,
          "taker_buy_quote": 1204823.4717
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0484,
          "high": 0.0513,
          "low": 0.0483,
          "close": 0.0495,
          "volume": 17662597.0,
          "close_time": 1769039999999,
          "quote_volume": 885440.5426,
          "trades": 6135,
          "taker_buy_base": 9111845.0,
          "taker_buy_quote": 456739.1671
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0497,
          "high": 0.0504,
          "low": 0.0483,
          "close": 0.049,
          "volume": 5861823.0,
          "close_time": 1769126399999,
          "quote_volume": 289800.385,
          "trades": 2372,
          "taker_buy_base": 2392353.0,
          "taker_buy_quote": 118417.6114
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.049,
          "high": 0.0504,
          "low": 0.0481,
          "close": 0.0489,
          "volume": 7840791.0,
          "close_time": 1769212799999,
          "quote_volume": 388160.021,
          "trades": 2871,
          "taker_buy_base": 3457587.0,
          "taker_buy_quote": 171019.3213
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0488,
          "high": 0.0497,
          "low": 0.0483,
          "close": 0.0488,
          "volume": 3158007.0,
          "close_time": 1769299199999,
          "quote_volume": 154453.4487,
          "trades": 1250,
          "taker_buy_base": 1644870.0,
          "taker_buy_quote": 80446.3887
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0454,
          "close": 0.0465,
          "volume": 6900432.0,
          "close_time": 1769385599999,
          "quote_volume": 327096.0019,
          "trades": 2816,
          "taker_buy_base": 3796651.0,
          "taker_buy_quote": 179325.0517
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0466,
          "high": 0.048,
          "low": 0.0466,
          "close": 0.0477,
          "volume": 7206687.0,
          "close_time": 1769471999999,
          "quote_volume": 340620.0469,
          "trades": 2962,
          "taker_buy_base": 3315680.0,
          "taker_buy_quote": 156683.5171
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0476,
          "high": 0.0482,
          "low": 0.0461,
          "close": 0.0479,
          "volume": 5129295.0,
          "close_time": 1769558399999,
          "quote_volume": 242945.0957,
          "trades": 2002,
          "taker_buy_base": 2665940.0,
          "taker_buy_quote": 126284.8027
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.048,
          "high": 0.0481,
          "low": 0.0465,
          "close": 0.0473,
          "volume": 6965741.0,
          "close_time": 1769644799999,
          "quote_volume": 329677.8108,
          "trades": 2762,
          "taker_buy_base": 3390906.0,
          "taker_buy_quote": 160434.6676
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0474,
          "high": 0.0486,
          "low": 0.0443,
          "close": 0.0455,
          "volume": 21222033.0,
          "close_time": 1769731199999,
          "quote_volume": 991110.1582,
          "trades": 8634,
          "taker_buy_base": 11053087.0,
          "taker_buy_quote": 517335.5228
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0455,
          "high": 0.0463,
          "low": 0.0434,
          "close": 0.0451,
          "volume": 26238928.0,
          "close_time": 1769817599999,
          "quote_volume": 1179426.3778,
          "trades": 8399,
          "taker_buy_base": 13052285.0,
          "taker_buy_quote": 586643.711
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.037,
          "close": 0.0411,
          "volume": 17111662.0,
          "close_time": 1769903999999,
          "quote_volume": 702775.7475,
          "trades": 7914,
          "taker_buy_base": 8651452.0,
          "taker_buy_quote": 353883.5324
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0411,
          "high": 0.0423,
          "low": 0.0393,
          "close": 0.0402,
          "volume": 7139722.0,
          "close_time": 1769990399999,
          "quote_volume": 293075.1568,
          "trades": 2771,
          "taker_buy_base": 3489506.0,
          "taker_buy_quote": 143257.0791
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0402,
          "high": 0.042,
          "low": 0.0389,
          "close": 0.0412,
          "volume": 11218387.0,
          "close_time": 1770076799999,
          "quote_volume": 455159.5246,
          "trades": 4294,
          "taker_buy_base": 5766136.0,
          "taker_buy_quote": 234347.0295
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0412,
          "high": 0.042,
          "low": 0.0387,
          "close": 0.0404,
          "volume": 16769766.0,
          "close_time": 1770163199999,
          "quote_volume": 684390.6966,
          "trades": 7316,
          "taker_buy_base": 8947602.0,
          "taker_buy_quote": 365229.558
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0403,
          "high": 0.0415,
          "low": 0.0389,
          "close": 0.0401,
          "volume": 21210925.0,
          "close_time": 1770249599999,
          "quote_volume": 856478.4966,
          "trades": 7038,
          "taker_buy_base": 11091197.0,
          "taker_buy_quote": 447019.0295
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0401,
          "high": 0.0406,
          "low": 0.0341,
          "close": 0.0348,
          "volume": 16871941.0,
          "close_time": 1770335999999,
          "quote_volume": 634464.0165,
          "trades": 6365,
          "taker_buy_base": 7845151.0,
          "taker_buy_quote": 295748.1021
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.035,
          "high": 0.041,
          "low": 0.0319,
          "close": 0.04,
          "volume": 20493022.0,
          "close_time": 1770422399999,
          "quote_volume": 768352.6935,
          "trades": 7387,
          "taker_buy_base": 10930521.0,
          "taker_buy_quote": 410253.8525
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.04,
          "high": 0.0405,
          "low": 0.0383,
          "close": 0.0395,
          "volume": 12574846.0,
          "close_time": 1770508799999,
          "quote_volume": 494925.8566,
          "trades": 4430,
          "taker_buy_base": 6328430.0,
          "taker_buy_quote": 249179.8482
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0394,
          "high": 0.0396,
          "low": 0.0382,
          "close": 0.039,
          "volume": 7201162.0,
          "close_time": 1770595199999,
          "quote_volume": 281747.3375,
          "trades": 2798,
          "taker_buy_base": 4138429.0,
          "taker_buy_quote": 161924.0141
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.039,
          "high": 0.0408,
          "low": 0.0386,
          "close": 0.0397,
          "volume": 11227745.0,
          "close_time": 1770681599999,
          "quote_volume": 446352.9529,
          "trades": 5097,
          "taker_buy_base": 5264990.0,
          "taker_buy_quote": 209420.816
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0397,
          "high": 0.0398,
          "low": 0.0379,
          "close": 0.0384,
          "volume": 9093638.0,
          "close_time": 1770767999999,
          "quote_volume": 350325.2022,
          "trades": 3950,
          "taker_buy_base": 4870520.0,
          "taker_buy_quote": 187691.5583
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0385,
          "high": 0.0391,
          "low": 0.0373,
          "close": 0.0385,
          "volume": 7525475.0,
          "close_time": 1770854399999,
          "quote_volume": 287243.842,
          "trades": 4198,
          "taker_buy_base": 4158407.0,
          "taker_buy_quote": 158801.6882
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0385,
          "high": 0.0393,
          "low": 0.0378,
          "close": 0.0385,
          "volume": 8101780.0,
          "close_time": 1770940799999,
          "quote_volume": 312974.664,
          "trades": 3167,
          "taker_buy_base": 3353489.0,
          "taker_buy_quote": 129667.558
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0327,
          "close": 0.0348,
          "volume": 96821784.0,
          "close_time": 1771027199999,
          "quote_volume": 3315523.6726,
          "trades": 29902,
          "taker_buy_base": 48325136.0,
          "taker_buy_quote": 1654049.3407
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0349,
          "high": 0.0353,
          "low": 0.0336,
          "close": 0.0348,
          "volume": 32709849.0,
          "close_time": 1771113599999,
          "quote_volume": 1124755.832,
          "trades": 8701,
          "taker_buy_base": 16372087.0,
          "taker_buy_quote": 563890.8225
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0329,
          "close": 0.0335,
          "volume": 18411452.0,
          "close_time": 1771199999999,
          "quote_volume": 627439.4576,
          "trades": 4886,
          "taker_buy_base": 9796609.0,
          "taker_buy_quote": 334265.1502
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0336,
          "high": 0.0389,
          "low": 0.0325,
          "close": 0.0343,
          "volume": 64325603.0,
          "close_time": 1771286399999,
          "quote_volume": 2286962.3448,
          "trades": 19259,
          "taker_buy_base": 34327010.0,
          "taker_buy_quote": 1220665.2467
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0343,
          "high": 0.0354,
          "low": 0.0332,
          "close": 0.0346,
          "volume": 31325314.0,
          "close_time": 1771372799999,
          "quote_volume": 1076958.7158,
          "trades": 8714,
          "taker_buy_base": 17448969.0,
          "taker_buy_quote": 600304.604
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0346,
          "high": 0.036,
          "low": 0.0327,
          "close": 0.0328,
          "volume": 16766495.0,
          "close_time": 1771459199999,
          "quote_volume": 580515.1579,
          "trades": 4960,
          "taker_buy_base": 10470249.0,
          "taker_buy_quote": 362346.4729
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0328,
          "high": 0.0329,
          "low": 0.0312,
          "close": 0.0324,
          "volume": 8422125.0,
          "close_time": 1771545599999,
          "quote_volume": 271710.0723,
          "trades": 3217,
          "taker_buy_base": 4479092.0,
          "taker_buy_quote": 144632.757
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0324,
          "high": 0.0337,
          "low": 0.0319,
          "close": 0.0333,
          "volume": 6952618.0,
          "close_time": 1771631999999,
          "quote_volume": 228579.3955,
          "trades": 2343,
          "taker_buy_base": 3437872.0,
          "taker_buy_quote": 113065.5195
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0333,
          "high": 0.0348,
          "low": 0.0328,
          "close": 0.0329,
          "volume": 9183853.0,
          "close_time": 1771718399999,
          "quote_volume": 311778.1014,
          "trades": 3474,
          "taker_buy_base": 4994696.0,
          "taker_buy_quote": 169561.7631
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0329,
          "high": 0.0335,
          "low": 0.0318,
          "close": 0.0333,
          "volume": 5937324.0,
          "close_time": 1771804799999,
          "quote_volume": 194167.3584,
          "trades": 1894,
          "taker_buy_base": 3307218.0,
          "taker_buy_quote": 108103.8332
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0334,
          "high": 0.0346,
          "low": 0.0314,
          "close": 0.0336,
          "volume": 26260312.0,
          "close_time": 1771891199999,
          "quote_volume": 871672.5381,
          "trades": 8406,
          "taker_buy_base": 14329652.0,
          "taker_buy_quote": 475959.865
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0336,
          "high": 0.035,
          "low": 0.0321,
          "close": 0.033,
          "volume": 19530103.0,
          "close_time": 1771977599999,
          "quote_volume": 649158.7834,
          "trades": 6229,
          "taker_buy_base": 10627407.0,
          "taker_buy_quote": 353523.5454
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0329,
          "high": 0.0361,
          "low": 0.0327,
          "close": 0.0347,
          "volume": 38385135.0,
          "close_time": 1772063999999,
          "quote_volume": 1319473.7015,
          "trades": 10753,
          "taker_buy_base": 22012716.0,
          "taker_buy_quote": 757643.1167
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0347,
          "high": 0.0356,
          "low": 0.0324,
          "close": 0.0327,
          "volume": 19240666.0,
          "close_time": 1772150399999,
          "quote_volume": 657616.3311,
          "trades": 5510,
          "taker_buy_base": 10026445.0,
          "taker_buy_quote": 342967.4769
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0327,
          "high": 0.0339,
          "low": 0.0317,
          "close": 0.0324,
          "volume": 11984030.0,
          "close_time": 1772236799999,
          "quote_volume": 392760.091,
          "trades": 5017,
          "taker_buy_base": 5137331.0,
          "taker_buy_quote": 168944.1824
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0301,
          "close": 0.0315,
          "volume": 13162595.0,
          "close_time": 1772323199999,
          "quote_volume": 406304.2017,
          "trades": 3866,
          "taker_buy_base": 7266317.0,
          "taker_buy_quote": 224352.3706
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0316,
          "high": 0.0321,
          "low": 0.03,
          "close": 0.0307,
          "volume": 7096613.0,
          "close_time": 1772409599999,
          "quote_volume": 221368.6719,
          "trades": 2009,
          "taker_buy_base": 3712318.0,
          "taker_buy_quote": 115980.9016
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0308,
          "high": 0.0321,
          "low": 0.0306,
          "close": 0.0311,
          "volume": 6280920.0,
          "close_time": 1772495999999,
          "quote_volume": 196584.0822,
          "trades": 2292,
          "taker_buy_base": 2842585.0,
          "taker_buy_quote": 88901.1838
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0311,
          "high": 0.0316,
          "low": 0.0303,
          "close": 0.0308,
          "volume": 7963611.0,
          "close_time": 1772582399999,
          "quote_volume": 245917.4122,
          "trades": 2557,
          "taker_buy_base": 4014204.0,
          "taker_buy_quote": 123964.6779
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0308,
          "high": 0.0321,
          "low": 0.0302,
          "close": 0.0318,
          "volume": 12874797.0,
          "close_time": 1772668799999,
          "quote_volume": 403431.3679,
          "trades": 5762,
          "taker_buy_base": 5880156.0,
          "taker_buy_quote": 184356.0575
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0317,
          "high": 0.03254,
          "low": 0.03088,
          "close": 0.03226,
          "volume": 24097061.0,
          "close_time": 1772755199999,
          "quote_volume": 765217.31357,
          "trades": 7807,
          "taker_buy_base": 11768644.0,
          "taker_buy_quote": 373644.44037
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.03229,
          "high": 0.03434,
          "low": 0.0304,
          "close": 0.03199,
          "volume": 38490493.0,
          "close_time": 1772841599999,
          "quote_volume": 1242070.57788,
          "trades": 12231,
          "taker_buy_base": 19720286.0,
          "taker_buy_quote": 636968.16121
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.03197,
          "high": 0.03429,
          "low": 0.03056,
          "close": 0.03066,
          "volume": 30283509.0,
          "close_time": 1772927999999,
          "quote_volume": 992574.71247,
          "trades": 15351,
          "taker_buy_base": 15609954.0,
          "taker_buy_quote": 512776.93483
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.03067,
          "high": 0.03181,
          "low": 0.03033,
          "close": 0.0305,
          "volume": 20389680.0,
          "close_time": 1773014399999,
          "quote_volume": 631822.60454,
          "trades": 14028,
          "taker_buy_base": 10515947.0,
          "taker_buy_quote": 325809.58256
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.03045,
          "high": 0.0314,
          "low": 0.03038,
          "close": 0.03103,
          "volume": 11194618.0,
          "close_time": 1773100799999,
          "quote_volume": 344971.48463,
          "trades": 7479,
          "taker_buy_base": 5173595.0,
          "taker_buy_quote": 159498.42883
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.03101,
          "high": 0.03146,
          "low": 0.03033,
          "close": 0.03055,
          "volume": 8967282.0,
          "close_time": 1773187199999,
          "quote_volume": 277321.23565,
          "trades": 5025,
          "taker_buy_base": 4155373.0,
          "taker_buy_quote": 128528.30612
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.03056,
          "high": 0.03165,
          "low": 0.0301,
          "close": 0.03128,
          "volume": 14090634.0,
          "close_time": 1773273599999,
          "quote_volume": 436641.84275,
          "trades": 6920,
          "taker_buy_base": 6952446.0,
          "taker_buy_quote": 215561.13259
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.03129,
          "high": 0.03156,
          "low": 0.03036,
          "close": 0.03117,
          "volume": 8645629.0,
          "close_time": 1773359999999,
          "quote_volume": 267476.6274,
          "trades": 5322,
          "taker_buy_base": 3539037.0,
          "taker_buy_quote": 109514.89275
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.03114,
          "high": 0.03154,
          "low": 0.03051,
          "close": 0.03065,
          "volume": 10143535.0,
          "close_time": 1773446399999,
          "quote_volume": 315150.87202,
          "trades": 5654,
          "taker_buy_base": 4125181.0,
          "taker_buy_quote": 128217.29557
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.03064,
          "high": 0.03079,
          "low": 0.02891,
          "close": 0.03008,
          "volume": 23664437.0,
          "close_time": 1773532799999,
          "quote_volume": 710468.76315,
          "trades": 10816,
          "taker_buy_base": 12297148.0,
          "taker_buy_quote": 369125.07075
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.03005,
          "high": 0.03025,
          "low": 0.02895,
          "close": 0.02916,
          "volume": 30108352.0,
          "close_time": 1773619199999,
          "quote_volume": 888882.19852,
          "trades": 16060,
          "taker_buy_base": 16252637.0,
          "taker_buy_quote": 479941.43946
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.02917,
          "high": 0.03018,
          "low": 0.02904,
          "close": 0.03001,
          "volume": 28169979.0,
          "close_time": 1773705599999,
          "quote_volume": 832964.16351,
          "trades": 12695,
          "taker_buy_base": 14382610.0,
          "taker_buy_quote": 424990.20216
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.02999,
          "high": 0.03017,
          "low": 0.02918,
          "close": 0.02933,
          "volume": 19460860.0,
          "close_time": 1773791999999,
          "quote_volume": 574958.16661,
          "trades": 9968,
          "taker_buy_base": 10312665.0,
          "taker_buy_quote": 304760.78793
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.02934,
          "high": 0.03028,
          "low": 0.02253,
          "close": 0.02484,
          "volume": 163124296.0,
          "close_time": 1773878399999,
          "quote_volume": 4251613.90717,
          "trades": 114542,
          "taker_buy_base": 79920518.0,
          "taker_buy_quote": 2083971.19151
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.02485,
          "high": 0.031,
          "low": 0.02374,
          "close": 0.024,
          "volume": 144949990.0,
          "close_time": 1773964799999,
          "quote_volume": 3775701.02868,
          "trades": 67058,
          "taker_buy_base": 73449532.0,
          "taker_buy_quote": 1908616.0928
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.02402,
          "high": 0.02499,
          "low": 0.02282,
          "close": 0.02313,
          "volume": 38143197.0,
          "close_time": 1774051199999,
          "quote_volume": 908011.57072,
          "trades": 15055,
          "taker_buy_base": 17322035.0,
          "taker_buy_quote": 412239.9809
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.02314,
          "high": 0.02764,
          "low": 0.02266,
          "close": 0.02355,
          "volume": 107685251.0,
          "close_time": 1774137599999,
          "quote_volume": 2638748.50771,
          "trades": 50207,
          "taker_buy_base": 55582211.0,
          "taker_buy_quote": 1365882.43949
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02356,
          "high": 0.0275,
          "low": 0.02265,
          "close": 0.0228,
          "volume": 99764506.0,
          "close_time": 1774223999999,
          "quote_volume": 2425965.73084,
          "trades": 44832,
          "taker_buy_base": 48174007.0,
          "taker_buy_quote": 1175817.12359
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02282,
          "high": 0.02385,
          "low": 0.0224,
          "close": 0.02324,
          "volume": 43433566.0,
          "close_time": 1774310399999,
          "quote_volume": 1006049.89993,
          "trades": 15182,
          "taker_buy_base": 21529375.0,
          "taker_buy_quote": 498547.92338
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02327,
          "high": 0.03035,
          "low": 0.02284,
          "close": 0.0245,
          "volume": 171978651.0,
          "close_time": 1774396799999,
          "quote_volume": 4355992.43909,
          "trades": 74508,
          "taker_buy_base": 92906642.0,
          "taker_buy_quote": 2356285.68082
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02449,
          "high": 0.0269,
          "low": 0.02402,
          "close": 0.0245,
          "volume": 90204627.0,
          "close_time": 1774483199999,
          "quote_volume": 2238799.99283,
          "trades": 47390,
          "taker_buy_base": 49191068.0,
          "taker_buy_quote": 1220670.69914
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02448,
          "high": 0.025,
          "low": 0.02279,
          "close": 0.02315,
          "volume": 31661265.0,
          "close_time": 1774569599999,
          "quote_volume": 748109.06569,
          "trades": 14502,
          "taker_buy_base": 17262181.0,
          "taker_buy_quote": 407533.38724
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.02311,
          "high": 0.02449,
          "low": 0.02237,
          "close": 0.02278,
          "volume": 32204502.0,
          "close_time": 1774655999999,
          "quote_volume": 741972.9223,
          "trades": 24956,
          "taker_buy_base": 17229507.0,
          "taker_buy_quote": 396611.89921
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.02273,
          "high": 0.024,
          "low": 0.02221,
          "close": 0.02304,
          "volume": 52307885.0,
          "close_time": 1774742399999,
          "quote_volume": 1201340.85115,
          "trades": 34361,
          "taker_buy_base": 26967008.0,
          "taker_buy_quote": 618883.29597
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.02304,
          "high": 0.02306,
          "low": 0.02086,
          "close": 0.02124,
          "volume": 33161544.0,
          "close_time": 1774828799999,
          "quote_volume": 731203.6473,
          "trades": 29402,
          "taker_buy_base": 16095150.0,
          "taker_buy_quote": 355071.02573
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.02124,
          "high": 0.02256,
          "low": 0.01995,
          "close": 0.02006,
          "volume": 27814499.0,
          "close_time": 1774915199999,
          "quote_volume": 588887.48589,
          "trades": 14806,
          "taker_buy_base": 14547310.0,
          "taker_buy_quote": 306783.74262
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.02006,
          "high": 0.022,
          "low": 0.01896,
          "close": 0.01977,
          "volume": 84669969.0,
          "close_time": 1775001599999,
          "quote_volume": 1707222.86234,
          "trades": 35584,
          "taker_buy_base": 42928599.0,
          "taker_buy_quote": 866347.40484
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01977,
          "high": 0.02127,
          "low": 0.0183,
          "close": 0.01879,
          "volume": 64249581.0,
          "close_time": 1775087999999,
          "quote_volume": 1258136.7845,
          "trades": 30104,
          "taker_buy_base": 34888928.0,
          "taker_buy_quote": 682403.28229
        }
      ]
    }
  },
  "last_update": "2026-04-01T11:46:31.083239"
}